The closing price for Travelzoo (TZOO) in 2004 was $95.43, on December 31, 2004. It was up 1,003.2% for the year. The latest price is $17.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $101.20 | $102.75 | $92.00 | $95.43 | 1,149,098 |
December 30 2004 | $101.82 | $103.99 | $100.00 | $100.60 | 1,191,281 |
December 29 2004 | $101.75 | $103.22 | $97.38 | $101.96 | 2,380,063 |
December 28 2004 | $107.50 | $110.62 | $100.25 | $101.00 | 3,716,252 |
December 27 2004 | $97.50 | $106.00 | $96.38 | $106.00 | 2,772,029 |
December 23 2004 | $93.35 | $98.25 | $92.44 | $95.63 | 2,011,855 |
December 22 2004 | $92.60 | $93.14 | $90.22 | $91.79 | 713,235 |
December 21 2004 | $92.35 | $93.49 | $90.05 | $91.25 | 694,663 |
December 20 2004 | $92.58 | $94.50 | $90.09 | $91.65 | 919,618 |
December 17 2004 | $90.61 | $94.00 | $86.80 | $94.00 | 1,209,591 |
December 16 2004 | $89.13 | $94.00 | $88.51 | $91.21 | 1,416,746 |
December 15 2004 | $92.88 | $93.25 | $86.19 | $88.58 | 1,151,273 |
December 14 2004 | $89.96 | $94.47 | $89.00 | $91.22 | 2,144,538 |
December 13 2004 | $89.35 | $91.00 | $88.54 | $88.75 | 782,299 |
December 10 2004 | $92.20 | $92.20 | $87.50 | $88.00 | 1,015,328 |
December 09 2004 | $86.51 | $93.00 | $84.36 | $90.75 | 1,967,759 |
December 08 2004 | $87.51 | $89.98 | $85.61 | $87.42 | 1,826,093 |
December 07 2004 | $96.22 | $99.50 | $85.13 | $85.51 | 3,413,684 |
December 06 2004 | $95.60 | $97.50 | $94.04 | $95.27 | 1,446,348 |
December 03 2004 | $98.50 | $99.75 | $93.58 | $95.04 | 2,016,908 |
December 02 2004 | $88.66 | $97.98 | $88.51 | $97.20 | 4,358,516 |
December 01 2004 | $91.16 | $94.71 | $87.85 | $88.75 | 3,030,091 |
November 30 2004 | $80.65 | $94.44 | $80.00 | $93.00 | 4,562,870 |
November 29 2004 | $83.24 | $83.92 | $79.02 | $79.25 | 883,988 |
November 26 2004 | $78.35 | $83.00 | $77.25 | $81.30 | 511,305 |
Daily pricing data for Travelzoo dates back to 8/28/2002, and may be incomplete.
