ストックスクリーナーアプリを入手
5.67
2.72%
0.15
プレマーケット:
5.70
0.03
+0.53%
Travelzoo (TZOO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-02-18 | $5.70 | $5.32 | $0.38 | 186,725.0 | +2.72% |
| 2026-02-17 | $5.57 | $5.28 | $0.29 | 144,104.0 | +2.79% |
| 2026-02-13 | $5.54 | $5.30 | $0.24 | 197,891.0 | +0.94% |
| 2026-02-12 | $5.49 | $5.28 | $0.2095 | 92,156.0 | -2.56% |
| 2026-02-11 | $5.53 | $5.25 | $0.28 | 130,182.0 | -1.27% |
| 2026-02-10 | $5.60 | $5.36 | $0.24 | 107,399.0 | +2.79% |
| 2026-02-09 | $5.64 | $5.32 | $0.32 | 179,959.0 | -4.27% |
| 2026-02-06 | $5.64 | $5.38 | $0.265 | 161,778.0 | +4.46% |
| 2026-02-05 | $5.57 | $5.32 | $0.25 | 177,785.0 | -3.76% |
| 2026-02-04 | $5.74 | $5.52 | $0.215 | 203,667.0 | -0.18% |
| 2026-02-03 | $5.95 | $5.55 | $0.40 | 231,087.0 | -5.88% |
| 2026-02-02 | $6.07 | $5.78 | $0.29 | 168,761.0 | +1.71% |
| 2026-01-30 | $5.92 | $5.74 | $0.1886 | 121,962.0 | -1.18% |
| 2026-01-29 | $6.01 | $5.70 | $0.315 | 228,026.0 | +2.07% |
| 2026-01-28 | $6.06 | $5.78 | $0.285 | 151,969.0 | -3.97% |
| 2026-01-27 | $6.06 | $5.58 | $0.48 | 323,809.0 | +5.04% |
| 2026-01-26 | $5.93 | $5.75 | $0.18 | 143,402.0 | -2.04% |
| 2026-01-23 | $6.03 | $5.85 | $0.18 | 120,258.0 | -2.49% |
| 2026-01-22 | $6.20 | $5.90 | $0.30 | 150,832.0 | +2.91% |
| 2026-01-21 | $6.02 | $5.74 | $0.278 | 186,666.0 | +1.92% |
Travelzoo (TZOO) 株の年ごとの株価履歴
この詳細な分析では、Travelzoo株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTZOO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Travelzoo株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のTravelzoo (TZOO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-02 | $6.07 | $5.25 | $0.82 | 2,168,219.0 | -3.08% |
| 2026-01 | $7.30 | $5.58 | $1.72 | 3,304,058.0 | -17.84% |
2025年のTravelzoo (TZOO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $7.77 | $6.78 | $0.99 | 2,357,321.0 | -0.42% |
| 2025-11 | $8.50 | $6.59 | $1.91 | 2,124,642.0 | -15.56% |
| 2025-10 | $10.69 | $7.76 | $2.93 | 3,660,629.0 | -14.34% |
| 2025-09 | $10.66 | $9.20 | $1.46 | 2,227,446.0 | +0.20% |
| 2025-08 | $10.69 | $9.37 | $1.32 | 2,323,822.0 | -1.80% |
| 2025-07 | $14.04 | $9.94 | $4.11 | 3,133,285.0 | -21.52% |
| 2025-06 | $14.12 | $12.00 | $2.12 | 2,766,709.0 | -8.02% |
| 2025-05 | $16.18 | $12.86 | $3.32 | 2,010,093.0 | -0.22% |
| 2025-04 | $16.55 | $10.39 | $6.16 | 3,088,122.0 | +1.76% |
| 2025-03 | $16.46 | $12.95 | $3.51 | 2,690,216.0 | -17.24% |
| 2025-02 | $24.85 | $13.54 | $11.31 | 3,714,798.0 | -16.94% |
| 2025-01 | $21.80 | $18.63 | $3.17 | 2,051,762.0 | -0.60% |
2024年のTravelzoo (TZOO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $22.44 | $18.61 | $3.83 | 2,703,419.0 | -0.55% |
| 2024-11 | $20.75 | $17.01 | $3.74 | 2,705,394.0 | +16.73% |
| 2024-10 | $17.83 | $11.37 | $6.46 | 3,126,980.0 | +41.91% |
| 2024-09 | $15.23 | $10.80 | $4.43 | 3,033,776.0 | -0.17% |
| 2024-08 | $12.59 | $9.16 | $3.43 | 2,799,518.0 | +18.68% |
| 2024-07 | $10.45 | $7.12 | $3.33 | 1,876,516.0 | +33.99% |
| 2024-06 | $8.40 | $7.39 | $1.01 | 1,240,375.0 | -3.92% |
| 2024-05 | $9.09 | $7.61 | $1.48 | 2,308,218.0 | -11.34% |
| 2024-04 | $10.65 | $8.20 | $2.45 | 1,916,046.0 | -12.48% |
| 2024-03 | $11.23 | $8.21 | $3.02 | 3,221,274.0 | +7.72% |
| 2024-02 | $10.09 | $8.02 | $2.07 | 2,028,444.0 | +11.57% |
| 2024-01 | $9.86 | $8.39 | $1.47 | 1,375,073.0 | -11.12% |
5.61%
0.26%
大文字化:
|
ボリューム (24 時間):