ストックスクリーナーアプリを入手
8.73
2.24%
-0.20
プレマーケット:
8.73
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 |
|---|---|---|---|---|---|
| 2026-05-11 | $8.93 | $8.22 | $0.71 | 230,932.0 | -2.24% |
| 2026-05-08 | $9.30 | $8.90 | $0.40 | 82,571.0 | -4.39% |
| 2026-05-07 | $9.85 | $9.04 | $0.805 | 205,360.0 | +2.75% |
| 2026-05-06 | $9.49 | $8.91 | $0.5767 | 107,667.0 | -2.47% |
| 2026-05-05 | $9.40 | $9.01 | $0.395 | 85,540.0 | +0.54% |
| 2026-05-04 | $10.14 | $9.24 | $0.90 | 152,158.0 | -5.41% |
| 2026-05-01 | $9.94 | $9.31 | $0.63 | 144,309.0 | +0.10% |
| 2026-04-30 | $9.96 | $9.20 | $0.755 | 142,550.0 | +0.51% |
| 2026-04-29 | $10.40 | $9.14 | $1.26 | 279,240.0 | -6.97% |
| 2026-04-28 | $10.53 | $9.70 | $0.83 | 276,289.0 | +6.73% |
| 2026-04-27 | $10.17 | $9.42 | $0.75 | 318,288.0 | +1.13% |
| 2026-04-24 | $10.45 | $8.61 | $1.84 | 736,670.0 | +2.32% |
| 2026-04-23 | $11.98 | $9.20 | $2.78 | 5,131,174.0 | +26.57% |
| 2026-04-22 | $7.50 | $7.23 | $0.27 | 89,905.0 | +2.46% |
| 2026-04-21 | $7.62 | $7.21 | $0.41 | 92,952.0 | -0.68% |
| 2026-04-20 | $7.45 | $7.15 | $0.30 | 102,438.0 | +1.66% |
| 2026-04-17 | $7.33 | $6.78 | $0.545 | 130,490.0 | +7.10% |
| 2026-04-16 | $7.04 | $6.70 | $0.3407 | 127,932.0 | -0.29% |
| 2026-04-15 | $7.01 | $6.62 | $0.39 | 125,484.0 | +0.74% |
| 2026-04-14 | $6.73 | $6.20 | $0.5299 | 206,498.0 | +5.16% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $10.14 | $8.22 | $1.92 | 1,239,469.0 | -10.83% |
| 2026-04 | $11.98 | $5.63 | $6.35 | 8,380,028.0 | +65.37% |
| 2026-03 | $7.35 | $5.45 | $1.90 | 3,463,373.0 | -8.22% |
| 2026-02 | $6.73 | $4.71 | $2.02 | 4,038,472.0 | +10.26% |
| 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% |
5.43%
2.38%
大文字化:
|
ボリューム (24 時間):