Travelzoo Stock Price History
NASDAQ: TZOOConsumer DiscretionaryAdvertisingUSD
5.22-0.14 (-2.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TZOO price history at a glance
The price history for Travelzoo (TZOO) on this page begins on August 26, 2002, when the stock closed at $7.00; it most recently closed at $5.22 on October 5, 2026. The highest price in this record is $110.62, reached on December 27, 2004; the latest close is 95.3% below that peak. Across the 23 complete calendar years in the table, TZOO finished higher in 11 and lower in 12. Its best year was 2004 (+1042.9%) and its worst was 2005 (-76.9%).
Over roughly 24 years the share price changed -25.4%, a -1.2% compound annual price return (excluding dividends). In the last 12 months alone, TZOO has lost 47.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $110.62
- Date of high
- Dec 27, 2004
- Low since 2002
- $0.25
- Date of low
- Oct 14, 2002
- 52-week high
- $12.39
- 52-week low
- $4.72
- Last close
- $5.22
TZOO returns
1 week
+0.19%
1 month
-13.00%
3 months
-52.20%
6 months
-15.67%
Year to date
-26.69%
1 year
-47.48%
3 years
+1.36%
5 years
-54.25%
TZOO price return, excluding dividends.
TZOO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.22 | -24.68% |
| 2025 | 6.93 | -67.20% |
| 2024 | 21.13 | +121.72% |
| 2023 | 9.53 | +114.16% |
| 2022 | 4.45 | -52.76% |
| 2021 | 9.42 | -0.21% |
| 2020 | 9.44 | -16.24% |
| 2019 | 11.27 | +14.42% |
| 2018 | 9.85 | +52.71% |
| 2017 | 6.45 | -31.38% |
| 2016 | 9.40 | +12.31% |
| 2015 | 8.37 | -31.17% |
| 2014 | 12.16 | -43.02% |
| 2013 | 21.34 | +11.90% |
| 2012 | 19.07 | -22.42% |
| 2011 | 24.58 | -40.60% |
| 2010 | 41.38 | +236.70% |
| 2009 | 12.29 | +114.86% |
| 2008 | 5.72 | -55.45% |
| 2007 | 12.84 | -57.13% |
| 2006 | 29.95 | +36.14% |
| 2005 | 22.00 | -76.95% |
| 2004 | 95.43 | +1042.87% |
| 2003 | 8.35 | +108.75% |
| 2002* | 4.00 | -42.86% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
TZOO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.33 | 5.43 | 5.22 | 5.22 | -2.61% | |
| 5.38 | 5.38 | 5.20 | 5.36 | -0.92% | |
| 5.41 | 5.46 | 5.25 | 5.41 | -1.28% | |
| 5.54 | 5.54 | 5.21 | 5.48 | +1.86% | |
| 5.23 | 5.49 | 5.21 | 5.38 | +3.26% | |
| 5.24 | 5.33 | 5.16 | 5.21 | -0.57% | |
| 5.51 | 5.60 | 5.11 | 5.24 | -4.73% | |
| 5.55 | 5.62 | 5.50 | 5.50 | 0.00% | |
| 5.53 | 5.55 | 5.41 | 5.50 | -0.18% | |
| 5.58 | 5.58 | 5.42 | 5.51 | -1.25% | |
| 5.48 | 5.66 | 5.48 | 5.58 | +1.27% | |
| 5.57 | 5.57 | 5.36 | 5.51 | -1.25% | |
| 5.70 | 5.70 | 5.43 | 5.58 | -1.59% | |
| 5.71 | 5.80 | 5.60 | 5.67 | -0.87% | |
| 5.63 | 5.82 | 5.62 | 5.72 | +1.42% | |
| 5.78 | 5.82 | 5.55 | 5.64 | -3.09% | |
| 5.69 | 5.86 | 5.63 | 5.82 | +2.65% | |
| 5.62 | 5.82 | 5.57 | 5.67 | +0.89% | |
| 5.78 | 5.83 | 5.62 | 5.62 | -4.42% | |
| 5.88 | 6.00 | 5.80 | 5.88 | 0.00% | |
| 5.99 | 6.08 | 5.88 | 5.88 | -0.17% | |
| 5.96 | 6.05 | 5.77 | 5.89 | -1.83% | |
| 6.16 | 6.16 | 5.92 | 6.00 | -2.60% | |
| 6.25 | 6.30 | 6.06 | 6.16 | -1.44% | |
| 6.13 | 6.30 | 6.09 | 6.25 | +1.30% | |
| 6.21 | 6.31 | 6.13 | 6.17 | -0.96% | |
| 6.29 | 6.46 | 6.23 | 6.23 | -0.80% | |
| 6.44 | 6.44 | 6.27 | 6.28 | -3.09% | |
| 6.68 | 6.68 | 6.46 | 6.48 | -2.99% | |
| 6.60 | 6.79 | 6.60 | 6.68 | +0.30% | |
| 6.78 | 6.79 | 6.60 | 6.66 | -1.77% | |
| 6.82 | 6.90 | 6.75 | 6.78 | -0.59% | |
| 6.81 | 6.87 | 6.63 | 6.82 | +0.89% | |
| 6.59 | 6.82 | 6.56 | 6.76 | +1.20% | |
| 6.78 | 6.80 | 6.63 | 6.68 | -0.30% | |
| 6.79 | 6.89 | 6.66 | 6.70 | -2.62% | |
| 6.94 | 7.04 | 6.85 | 6.88 | -1.71% | |
| 6.85 | 7.06 | 6.82 | 7.00 | +1.16% | |
| 7.15 | 7.19 | 6.91 | 6.92 | -3.08% | |
| 7.24 | 7.32 | 7.10 | 7.14 | -1.38% | |
| 7.37 | 7.50 | 7.18 | 7.24 | -1.36% | |
| 7.19 | 7.47 | 7.10 | 7.34 | +3.09% | |
| 7.19 | 7.40 | 7.06 | 7.12 | -0.97% | |
| 7.34 | 7.60 | 7.19 | 7.19 | -1.91% | |
| 7.16 | 7.40 | 7.16 | 7.33 | +2.66% | |
| 7.00 | 7.21 | 6.86 | 7.14 | +0.42% | |
| 7.50 | 7.50 | 7.06 | 7.11 | -5.20% | |
| 7.45 | 7.67 | 7.33 | 7.50 | +1.63% | |
| 7.21 | 7.46 | 7.05 | 7.38 | +2.07% | |
| 7.02 | 7.33 | 7.02 | 7.23 | +1.40% | |
| 7.28 | 7.50 | 6.75 | 7.13 | -4.42% | |
| 7.59 | 7.69 | 7.22 | 7.46 | -1.45% | |
| 6.77 | 7.88 | 6.68 | 7.57 | -25.86% | |
| 9.99 | 10.44 | 9.99 | 10.21 | +1.79% | |
| 10.00 | 10.15 | 9.99 | 10.03 | +0.30% | |
| 10.20 | 10.30 | 9.70 | 10.00 | -2.25% | |
| 10.43 | 10.48 | 10.19 | 10.23 | -2.48% | |
| 10.95 | 11.02 | 10.45 | 10.49 | -4.55% | |
| 10.86 | 11.07 | 10.68 | 10.99 | +0.46% | |
| 10.90 | 10.97 | 10.60 | 10.94 | -0.55% | |
| 11.08 | 11.19 | 10.80 | 11.00 | -0.72% | |
| 10.79 | 11.10 | 10.60 | 11.08 | +2.69% | |
| 11.00 | 11.05 | 10.55 | 10.79 | -2.71% | |
| 10.91 | 11.24 | 10.91 | 11.09 | +1.56% | |
| 11.06 | 11.27 | 10.79 | 10.92 | -1.27% | |
| 10.84 | 11.18 | 10.81 | 11.06 | +2.50% | |
| 11.23 | 11.23 | 10.52 | 10.79 | -5.52% | |
| 11.77 | 11.79 | 11.30 | 11.42 | -2.89% | |
| 11.62 | 12.00 | 11.62 | 11.76 | +0.86% | |
| 12.16 | 12.34 | 11.50 | 11.66 | -3.72% | |
| 11.76 | 12.39 | 11.76 | 12.11 | +3.68% | |
| 11.53 | 11.98 | 11.43 | 11.68 | +0.78% | |
| 11.21 | 12.00 | 11.21 | 11.59 | +3.85% | |
| 10.89 | 11.40 | 10.07 | 11.16 | +2.76% | |
| 10.71 | 10.88 | 10.26 | 10.86 | +1.31% | |
| 11.17 | 11.71 | 10.68 | 10.72 | -3.16% | |
| 11.36 | 11.70 | 11.07 | 11.07 | -2.55% | |
| 10.95 | 11.50 | 10.83 | 11.36 | +3.65% | |
| 10.75 | 11.28 | 10.70 | 10.96 | +3.40% | |
| 10.76 | 10.89 | 10.40 | 10.60 | -1.49% | |
| 10.78 | 10.95 | 10.64 | 10.76 | 0.00% | |
| 10.90 | 11.25 | 10.72 | 10.76 | +0.28% | |
| 10.14 | 10.74 | 10.09 | 10.73 | +6.98% | |
| 10.05 | 10.11 | 9.82 | 10.03 | -0.10% | |
| 10.18 | 10.31 | 10.04 | 10.04 | -1.08% | |
| 10.11 | 10.35 | 9.92 | 10.15 | +0.40% | |
| 9.98 | 10.30 | 9.98 | 10.11 | +1.30% | |
| 9.79 | 10.05 | 9.71 | 9.98 | +1.94% | |
| 9.68 | 10.20 | 9.68 | 9.79 | +1.14% | |
| 10.10 | 10.17 | 9.62 | 9.68 | -5.38% | |
| 10.49 | 10.71 | 10.19 | 10.23 | -4.48% | |
| 10.68 | 10.86 | 10.28 | 10.71 | 0.00% | |
| 10.40 | 10.96 | 10.30 | 10.71 | +1.90% | |
| 10.10 | 10.66 | 10.09 | 10.51 | +3.65% | |
| 10.11 | 10.32 | 9.91 | 10.14 | +0.20% | |
| 10.03 | 10.40 | 9.85 | 10.12 | +0.90% | |
| 9.59 | 10.19 | 9.43 | 10.03 | +5.69% | |
| 9.24 | 9.53 | 9.07 | 9.49 | +1.71% | |
| 9.11 | 9.40 | 9.01 | 9.33 | +1.97% | |
| 9.27 | 9.58 | 9.12 | 9.15 | -1.51% | |
| 9.31 | 9.51 | 9.11 | 9.29 | -0.32% | |
| 8.91 | 9.36 | 8.87 | 9.32 | +3.21% | |
| 8.98 | 9.15 | 8.86 | 9.03 | +1.23% | |
| 8.84 | 9.08 | 8.72 | 8.92 | -0.56% | |
| 8.70 | 8.98 | 8.47 | 8.97 | +2.75% | |
| 8.93 | 8.93 | 8.22 | 8.73 | -2.24% | |
| 9.30 | 9.30 | 8.90 | 8.93 | -4.39% | |
| 9.09 | 9.85 | 9.05 | 9.34 | +2.75% | |
| 9.36 | 9.49 | 8.91 | 9.09 | -2.47% | |
| 9.28 | 9.41 | 9.01 | 9.32 | +0.54% | |
| 9.82 | 10.14 | 9.24 | 9.27 | -5.41% | |
| 9.80 | 9.94 | 9.31 | 9.80 | +0.10% | |
| 9.62 | 9.96 | 9.20 | 9.79 | +0.51% | |
| 10.30 | 10.40 | 9.14 | 9.74 | -6.97% | |
| 9.81 | 10.53 | 9.70 | 10.47 | +6.73% | |
| 9.54 | 10.17 | 9.42 | 9.81 | +1.13% | |
| 9.82 | 10.45 | 8.61 | 9.70 | +2.32% | |
| 9.77 | 11.98 | 9.20 | 9.48 | +26.57% | |
| 7.34 | 7.50 | 7.23 | 7.49 | +2.46% | |
| 7.37 | 7.62 | 7.21 | 7.31 | -0.68% | |
| 7.18 | 7.45 | 7.15 | 7.36 | +1.66% | |
| 6.78 | 7.33 | 6.78 | 7.24 | +7.10% | |
| 6.78 | 7.04 | 6.70 | 6.76 | -0.29% | |
| 6.63 | 7.01 | 6.62 | 6.78 | +0.74% | |
| 6.45 | 6.73 | 6.20 | 6.73 | +5.16% | |
| 6.16 | 6.44 | 6.00 | 6.40 | +3.39% | |
| 6.36 | 6.36 | 6.04 | 6.19 | -2.21% | |
| 6.12 | 6.35 | 5.99 | 6.33 | +2.10% | |
| 6.17 | 6.28 | 5.98 | 6.20 | +4.73% | |
| 5.93 | 6.03 | 5.82 | 5.92 | -1.50% | |
| 5.90 | 6.09 | 5.83 | 6.01 | +1.86% | |
| 5.63 | 5.91 | 5.63 | 5.90 | +1.90% | |
| 5.97 | 5.98 | 5.72 | 5.79 | -2.20% | |
| 5.74 | 5.99 | 5.51 | 5.92 | +4.59% | |
| 5.76 | 5.82 | 5.45 | 5.66 | -0.70% | |
| 6.12 | 6.13 | 5.68 | 5.70 | -7.92% | |
| 6.33 | 6.57 | 6.15 | 6.19 | -3.43% | |
| 6.29 | 6.49 | 6.25 | 6.41 | +3.89% | |
| 6.15 | 6.31 | 6.15 | 6.17 | -1.12% | |
| 6.25 | 6.40 | 6.22 | 6.24 | +0.16% | |
| 6.47 | 6.47 | 5.94 | 6.23 | -4.01% | |
| 6.37 | 6.62 | 6.30 | 6.49 | +0.93% | |
| 6.20 | 6.54 | 6.17 | 6.43 | +3.21% | |
| 6.32 | 6.50 | 6.15 | 6.23 | -1.89% | |
| 6.30 | 6.48 | 6.30 | 6.35 | +1.11% | |
| 6.35 | 6.40 | 6.16 | 6.28 | -0.16% | |
| 6.36 | 6.57 | 6.20 | 6.29 | -2.93% | |
| 6.30 | 6.57 | 6.16 | 6.48 | +2.05% | |
| 6.50 | 6.63 | 6.27 | 6.35 | -4.37% | |
| 6.57 | 6.66 | 6.27 | 6.64 | -1.19% | |
| 6.75 | 7.35 | 6.70 | 6.72 | -3.45% | |
| 6.68 | 7.26 | 6.51 | 6.96 | +10.83% | |
| 6.38 | 6.49 | 6.17 | 6.28 | -1.26% | |
| 6.28 | 6.44 | 6.10 | 6.36 | -1.24% | |
| 6.30 | 6.53 | 6.12 | 6.44 | -0.16% | |
| 6.47 | 6.50 | 6.21 | 6.45 | -2.27% | |
| 6.44 | 6.73 | 6.35 | 6.60 | +3.61% | |
| 5.98 | 6.40 | 5.88 | 6.37 | +15.19% | |
| 5.37 | 5.60 | 5.30 | 5.53 | +2.60% | |
| 5.38 | 5.69 | 5.25 | 5.39 | -0.19% | |
| 5.01 | 5.42 | 4.85 | 5.40 | +6.93% | |
| 5.07 | 5.24 | 4.72 | 5.05 | -10.93% | |
| 5.51 | 5.70 | 5.32 | 5.67 | +2.72% | |
| 5.37 | 5.57 | 5.28 | 5.52 | +2.79% | |
| 5.33 | 5.54 | 5.30 | 5.37 | +0.94% | |
| 5.46 | 5.49 | 5.28 | 5.32 | -2.56% | |
| 5.53 | 5.53 | 5.25 | 5.46 | -1.27% | |
| 5.39 | 5.60 | 5.36 | 5.53 | +2.79% | |
| 5.64 | 5.64 | 5.32 | 5.38 | -4.27% | |
| 5.38 | 5.64 | 5.38 | 5.62 | +4.46% | |
| 5.55 | 5.57 | 5.32 | 5.38 | -3.76% | |
| 5.61 | 5.74 | 5.52 | 5.59 | -0.18% | |
| 5.95 | 5.95 | 5.55 | 5.60 | -5.88% | |
| 5.81 | 6.07 | 5.78 | 5.95 | +1.71% | |
| 5.90 | 5.92 | 5.74 | 5.85 | -1.18% | |
| 5.80 | 6.02 | 5.70 | 5.92 | +2.07% | |
| 6.05 | 6.06 | 5.78 | 5.80 | -3.97% | |
| 5.75 | 6.06 | 5.58 | 6.04 | +5.04% | |
| 5.87 | 5.93 | 5.75 | 5.75 | -2.04% | |
| 6.03 | 6.03 | 5.85 | 5.87 | -2.49% | |
| 5.91 | 6.20 | 5.90 | 6.02 | +2.91% | |
| 5.82 | 6.02 | 5.74 | 5.85 | +1.92% | |
| 5.79 | 5.96 | 5.73 | 5.74 | -2.55% | |
| 6.08 | 6.08 | 5.83 | 5.89 | -3.13% | |
| 6.26 | 6.27 | 6.05 | 6.08 | -2.41% | |
| 6.35 | 6.44 | 6.13 | 6.23 | -2.35% | |
| 6.53 | 6.57 | 6.34 | 6.38 | -2.00% | |
| 6.60 | 6.61 | 6.47 | 6.51 | -1.36% | |
| 6.72 | 6.83 | 6.48 | 6.60 | -1.35% | |
| 6.78 | 6.85 | 6.65 | 6.69 | -0.89% | |
| 6.84 | 6.88 | 6.67 | 6.75 | -1.46% | |
| 7.11 | 7.11 | 6.80 | 6.85 | -3.39% | |
| 6.95 | 7.29 | 6.95 | 7.09 | +2.31% | |
| 7.12 | 7.30 | 6.90 | 6.93 | -2.67% | |
| 7.06 | 7.14 | 6.99 | 7.12 | +0.56% | |
| 7.10 | 7.27 | 7.05 | 7.08 | -0.84% | |
| 7.04 | 7.25 | 6.94 | 7.14 | +1.85% | |
| 7.03 | 7.05 | 6.90 | 7.01 | -0.14% | |
| 7.02 | 7.04 | 6.87 | 7.02 | 0.00% | |
| 7.00 | 7.10 | 6.94 | 7.02 | -0.57% | |
| 7.20 | 7.32 | 7.05 | 7.06 | -1.67% | |
| 7.41 | 7.46 | 7.17 | 7.18 | -3.62% | |
| 7.47 | 7.77 | 7.37 | 7.45 | +0.13% | |
| 7.49 | 7.72 | 7.38 | 7.44 | -0.27% | |
| 7.47 | 7.68 | 7.30 | 7.46 | -1.32% | |
| 7.18 | 7.77 | 7.18 | 7.56 | +5.73% | |
| 7.06 | 7.22 | 6.94 | 7.15 | +1.27% | |
| 7.00 | 7.15 | 6.95 | 7.06 | -0.14% | |
| 6.85 | 7.13 | 6.78 | 7.07 | +3.51% | |
| 6.82 | 6.95 | 6.79 | 6.83 | -0.87% | |
| 6.90 | 6.93 | 6.80 | 6.89 | +0.44% | |
| 6.90 | 7.10 | 6.84 | 6.86 | -1.01% | |
| 7.04 | 7.12 | 6.91 | 6.93 | -2.39% | |
| 6.87 | 7.16 | 6.87 | 7.10 | +3.95% | |
| 7.02 | 7.11 | 6.81 | 6.83 | -2.29% | |
| 7.05 | 7.14 | 6.82 | 6.99 | -1.69% | |
| 7.12 | 7.19 | 7.07 | 7.11 | +0.57% | |
| 7.16 | 7.20 | 6.95 | 7.07 | -1.53% | |
| 7.07 | 7.27 | 7.00 | 7.18 | +2.87% | |
| 6.96 | 7.12 | 6.86 | 6.98 | +0.29% | |
| 6.62 | 7.13 | 6.62 | 6.96 | +4.98% | |
| 6.89 | 7.10 | 6.59 | 6.63 | -1.78% | |
| 6.83 | 6.99 | 6.71 | 6.75 | -1.60% | |
| 7.04 | 7.18 | 6.86 | 6.86 | -3.38% | |
| 7.17 | 7.34 | 7.02 | 7.10 | -2.07% | |
| 7.32 | 7.44 | 7.17 | 7.25 | -2.29% | |
| 7.40 | 7.58 | 7.31 | 7.42 | -0.93% | |
| 7.58 | 7.66 | 7.46 | 7.49 | -1.06% | |
| 7.51 | 7.67 | 7.51 | 7.57 | +0.40% | |
| 7.63 | 7.68 | 7.42 | 7.54 | +0.53% | |
| 7.46 | 7.66 | 7.40 | 7.50 | 0.00% | |
| 7.66 | 7.73 | 7.46 | 7.50 | -2.85% | |
| 7.50 | 7.84 | 7.47 | 7.72 | +3.90% | |
| 7.85 | 7.85 | 7.42 | 7.43 | -7.59% | |
| 8.45 | 8.50 | 7.97 | 8.04 | -4.51% | |
| 8.06 | 8.55 | 8.00 | 8.42 | +4.60% | |
| 8.06 | 8.32 | 7.92 | 8.05 | -0.98% | |
| 8.42 | 8.56 | 7.76 | 8.13 | -2.17% | |
| 10.14 | 10.21 | 8.10 | 8.31 | -17.23% | |
| 10.27 | 10.36 | 9.99 | 10.04 | -0.59% | |
| 10.34 | 10.42 | 10.09 | 10.10 | -0.88% | |
| 9.97 | 10.24 | 9.95 | 10.19 | +2.83% | |
| 9.99 | 10.51 | 9.79 | 9.91 | -1.69% | |
| 10.07 | 10.20 | 9.82 | 10.08 | +0.30% | |
| 10.00 | 10.25 | 10.00 | 10.05 | +1.31% | |
| 10.02 | 10.27 | 9.89 | 9.92 | -1.00% | |
| 10.38 | 10.52 | 10.02 | 10.02 | -3.65% | |
| 10.43 | 10.69 | 10.29 | 10.40 | +0.29% | |
| 10.02 | 10.45 | 9.95 | 10.37 | +1.47% | |
| 9.99 | 10.24 | 9.99 | 10.22 | +3.23% | |
| 9.99 | 10.35 | 9.79 | 9.90 | -0.40% | |
| 10.03 | 10.11 | 9.93 | 9.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TZOO chart for longer ranges.