ストックスクリーナーアプリを入手
13.29
1.37%
0.18
プレマーケット:
12.80
-0.49
-3.69%
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 |
|---|---|---|---|---|---|
| 2025-04-02 | $13.52 | $12.84 | $0.68 | 67,554.0 | +1.37% |
| 2025-04-01 | $13.56 | $12.88 | $0.682 | 113,137.0 | -3.82% |
| 2025-03-31 | $13.68 | $12.95 | $0.7299 | 144,265.0 | +0.07% |
| 2025-03-28 | $14.19 | $13.46 | $0.7349 | 82,168.0 | -3.61% |
| 2025-03-27 | $14.45 | $14.07 | $0.38 | 70,331.0 | -1.26% |
| 2025-03-26 | $14.54 | $14.04 | $0.4977 | 63,280.0 | -0.83% |
| 2025-03-25 | $14.88 | $14.30 | $0.58 | 66,440.0 | -0.62% |
| 2025-03-24 | $14.61 | $13.95 | $0.655 | 174,746.0 | +6.30% |
| 2025-03-21 | $14.18 | $13.33 | $0.85 | 130,447.0 | -1.09% |
| 2025-03-20 | $14.19 | $13.60 | $0.5895 | 58,892.0 | -0.43% |
| 2025-03-19 | $13.98 | $13.45 | $0.53 | 116,117.0 | +2.06% |
| 2025-03-18 | $14.32 | $13.58 | $0.745 | 58,282.0 | -5.76% |
| 2025-03-17 | $14.57 | $14.15 | $0.42 | 124,306.0 | -0.41% |
| 2025-03-14 | $14.64 | $14.00 | $0.645 | 143,860.0 | +3.72% |
| 2025-03-13 | $14.85 | $13.73 | $1.12 | 135,880.0 | -5.42% |
| 2025-03-12 | $15.50 | $14.03 | $1.47 | 145,171.0 | +4.09% |
| 2025-03-11 | $14.53 | $13.90 | $0.63 | 156,077.0 | +2.68% |
| 2025-03-10 | $15.18 | $13.72 | $1.46 | 253,584.0 | -10.90% |
| 2025-03-07 | $15.63 | $14.72 | $0.905 | 203,686.0 | +2.18% |
| 2025-03-06 | $15.85 | $14.99 | $0.8572 | 177,798.0 | -3.68% |
| 2025-03-05 | $15.92 | $14.64 | $1.28 | 161,877.0 | +6.35% |
| 2025-03-04 | $15.08 | $14.78 | $0.30 | 23,842.0 | -3.39% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $13.56 | $12.84 | $0.72 | 248,245.0 | -2.49% |
| 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% |
0.50%
0.06%
大文字化:
|
ボリューム (24 時間):