ストックスクリーナーアプリを入手
13.28
1.53%
0.21
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 |
|---|---|---|---|---|---|
| 2025-05-22 | $13.38 | $13.07 | $0.3149 | 25,155.0 | +1.30% |
| 2025-05-21 | $13.66 | $13.07 | $0.5927 | 33,621.0 | -2.75% |
| 2025-05-20 | $13.70 | $13.39 | $0.3099 | 47,393.0 | -1.61% |
| 2025-05-19 | $13.77 | $13.36 | $0.41 | 68,277.0 | -0.29% |
| 2025-05-16 | $13.95 | $13.55 | $0.40 | 49,507.0 | -0.15% |
| 2025-05-15 | $14.14 | $13.70 | $0.4388 | 46,670.0 | -2.63% |
| 2025-05-14 | $14.88 | $14.01 | $0.87 | 63,469.0 | -2.89% |
| 2025-05-13 | $14.78 | $14.12 | $0.65 | 80,770.0 | +2.04% |
| 2025-05-12 | $15.48 | $14.19 | $1.29 | 112,339.0 | -3.00% |
| 2025-05-09 | $14.75 | $14.16 | $0.59 | 86,853.0 | +2.70% |
| 2025-05-08 | $14.36 | $13.50 | $0.86 | 68,894.0 | +6.69% |
| 2025-05-07 | $14.05 | $13.22 | $0.83 | 97,424.0 | -4.02% |
| 2025-05-06 | $14.92 | $13.91 | $1.01 | 122,952.0 | -5.23% |
| 2025-05-05 | $15.08 | $13.96 | $1.12 | 129,986.0 | +3.74% |
| 2025-05-02 | $14.49 | $13.72 | $0.775 | 183,992.0 | +0.28% |
| 2025-05-01 | $16.18 | $13.97 | $2.20 | 301,347.0 | +1.95% |
| 2025-04-30 | $15.71 | $13.76 | $1.95 | 288,788.0 | -13.96% |
| 2025-04-29 | $16.55 | $12.75 | $3.80 | 572,508.0 | +28.75% |
| 2025-04-28 | $13.88 | $12.24 | $1.64 | 296,258.0 | -6.01% |
| 2025-04-25 | $13.46 | $12.84 | $0.62 | 70,655.0 | +1.60% |
| 2025-04-24 | $13.44 | $12.89 | $0.55 | 82,966.0 | +2.18% |
| 2025-04-23 | $13.27 | $12.55 | $0.72 | 61,527.0 | +3.05% |
| 2025-04-22 | $12.67 | $11.91 | $0.76 | 119,919.0 | -0.40% |
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。
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 |
|---|---|---|---|---|---|
| 2025-05 | $16.18 | $13.07 | $3.11 | 1,518,649.0 | -4.54% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $10.66 | $9.20 | $1.46 | 2,898,939.0 | -6.11% |
| 2023-11 | $10.23 | $6.91 | $3.32 | 4,059,914.0 | +44.38% |
| 2023-10 | $7.70 | $4.77 | $2.93 | 2,821,304.0 | +20.58% |
| 2023-09 | $7.54 | $5.77 | $1.77 | 2,194,790.0 | -21.00% |
| 2023-08 | $8.36 | $6.35 | $2.01 | 3,060,587.0 | -10.44% |
| 2023-07 | $8.95 | $6.90 | $2.05 | 2,140,074.0 | +4.44% |
| 2023-06 | $10.86 | $7.80 | $3.06 | 2,578,997.0 | -11.05% |
| 2023-05 | $9.59 | $7.35 | $2.24 | 4,112,317.0 | +19.06% |
| 2023-04 | $7.60 | $5.60 | $2.00 | 2,811,823.0 | +23.34% |
| 2023-03 | $6.09 | $4.51 | $1.58 | 870,704.0 | +21.29% |
| 2023-02 | $5.43 | $4.78 | $0.6495 | 405,317.0 | -6.74% |
| 2023-01 | $5.61 | $4.41 | $1.20 | 1,807,793.0 | +20.00% |
3.69%
0.20%
大文字化:
|
ボリューム (24 時間):