Travelzoo
TZOONASDAQCommunication Services● Active
$10.18
+$0.20(+2.00%)
Market Cap$104647438
P/E Ratio—
52W High$14.12
52W Low$4.72
Travelzoo（TZOO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tzoo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.85
Feb 7, 2025
-59.0% from here
5-Year Low5Y
$4.10
Dec 28, 2022
+148.6% from low
IPO Priceadj.
$6.50
Aug 28, 2002
+56.8% since IPO
1 Year Ago
$13.01
Jun 9, 2025
-21.7% in 1Y
5 Years Ago
$15.65
Jun 8, 2021
-34.9% in 5Y
10 Years Ago
$8.11
Jun 8, 2016
+25.7% in 10Y
Historical Price Data · TZOO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.98 | $10.26 | $9.98 | $10.23 | $10.23 | 25K | +2.45% |
| Jun 5, 2026 | $9.79 | $10.05 | $9.71 | $9.98 | $9.98 | 141K | +1.94% |
| Jun 4, 2026 | $9.68 | $10.20 | $9.68 | $9.79 | $9.79 | 92K | +1.14% |
| Jun 3, 2026 | $10.10 | $10.17 | $9.62 | $9.68 | $9.68 | 80K | -4.16% |
| Jun 2, 2026 | $10.49 | $10.71 | $10.19 | $10.23 | $10.23 | 67K | -2.48% |
| Jun 1, 2026 | $10.68 | $10.86 | $10.28 | $10.71 | $10.71 | 76K | +0.28% |
| May 29, 2026 | $10.40 | $10.96 | $10.30 | $10.71 | $10.71 | 101K | +2.98% |
| May 28, 2026 | $10.10 | $10.66 | $10.09 | $10.51 | $10.51 | 100K | +4.06% |
| May 27, 2026 | $10.11 | $10.32 | $9.91 | $10.14 | $10.14 | 65K | +0.30% |
| May 26, 2026 | $10.03 | $10.40 | $9.85 | $10.12 | $10.12 | 107K | +0.90% |
| May 22, 2026 | $9.59 | $10.19 | $9.43 | $10.03 | $10.03 | 163K | +4.59% |
| May 21, 2026 | $9.24 | $9.53 | $9.07 | $9.49 | $9.49 | 83K | +2.71% |
| May 20, 2026 | $9.11 | $9.40 | $9.01 | $9.33 | $9.33 | 63K | +2.41% |
| May 19, 2026 | $9.27 | $9.58 | $9.12 | $9.15 | $9.15 | 47K | -1.29% |
| May 18, 2026 | $9.31 | $9.51 | $9.11 | $9.29 | $9.29 | 106K | -0.21% |
| May 15, 2026 | $8.91 | $9.36 | $8.87 | $9.32 | $9.32 | 75K | +4.60% |
| May 14, 2026 | $8.98 | $9.15 | $8.86 | $9.03 | $9.03 | 47K | +0.56% |
| May 13, 2026 | $8.84 | $9.08 | $8.72 | $8.92 | $8.92 | 88K | +0.90% |
| May 12, 2026 | $8.70 | $8.98 | $8.47 | $8.97 | $8.97 | 117K | +3.10% |
| May 11, 2026 | $8.93 | $8.93 | $8.22 | $8.73 | $8.73 | 231K | -2.24% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TZOO
Jan 1 → Dec 31 · 6 years2026+43.6%$7.12 → $10.22
+43.6%
2025-64.8%$20.21 → $7.12
-64.8%
2024+111.1%$9.45 → $19.95
+111.1%
2023+112.2%$4.49 → $9.53
+112.2%
2022-53.2%$9.50 → $4.45
-53.2%
2021-39.8%$15.66 → $9.42
-39.8%
Best Year2023 · +112.2%
Worst Year2025 · -64.8%
Positive Years3 / 6
Avg Annual Return+18.2%
6Y Total Return-34.7%
6Y CAGR~-6.9% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$362.84+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$359.78+0.00%
Mkt Cap $4.35T
Meta Platforms, Inc.
META
$587.95+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.03+0.00%
Mkt Cap $345.4B
T-Mobile US, Inc.
TMUS
$178.80+0.00%
Mkt Cap $193.5B
Verizon Communications Inc.
VZ
$45.29+0.00%
Mkt Cap $189.1B
The Walt Disney Company
DIS
$99.14+0.00%
Mkt Cap $172.2B
AT&T Inc.
T
$22.61+0.00%
Mkt Cap $157.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.60+0.00%
Mkt Cap $126.5B
Spotify Technology S.A.
SPOT
$502.26+0.00%
Mkt Cap $103.3BWhat If You Invested in TZOO?
If you invested $1,000 in TZOO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,257
Total Return+25.7%
CAGR~+2.3% / yr
Profit+$257
Based on Jun 8, 2016 · $8.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Travelzoo（TZOO）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TZOO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TZOO 历史股价FMP 日线复权 OHLCV