ストックスクリーナーアプリを入手
17.01
8.25%
-1.53
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $18.62 | $16.90 | $1.72 | 173,747.0 | -8.25% |
| 2025-02-20 | $19.69 | $18.27 | $1.42 | 135,486.0 | -5.60% |
| 2025-02-19 | $20.73 | $19.27 | $1.46 | 148,743.0 | -5.62% |
| 2025-02-18 | $21.45 | $20.51 | $0.9387 | 106,363.0 | -1.93% |
| 2025-02-14 | $21.45 | $20.41 | $1.04 | 111,460.0 | +1.68% |
| 2025-02-13 | $21.68 | $20.48 | $1.20 | 147,333.0 | -1.56% |
| 2025-02-12 | $22.18 | $20.78 | $1.40 | 157,227.0 | -5.27% |
| 2025-02-11 | $23.47 | $21.36 | $2.11 | 192,958.0 | -4.40% |
| 2025-02-10 | $24.30 | $23.14 | $1.16 | 148,610.0 | -1.80% |
| 2025-02-07 | $24.85 | $22.90 | $1.95 | 297,106.0 | +4.20% |
| 2025-02-06 | $22.89 | $21.31 | $1.58 | 261,909.0 | +5.54% |
| 2025-02-05 | $21.76 | $20.58 | $1.18 | 179,741.0 | +6.69% |
| 2025-02-04 | $20.36 | $19.05 | $1.31 | 109,523.0 | +6.33% |
| 2025-02-03 | $19.69 | $18.59 | $1.10 | 115,836.0 | -3.63% |
| 2025-01-31 | $20.27 | $19.61 | $0.665 | 64,904.0 | +0.35% |
| 2025-01-30 | $19.89 | $19.23 | $0.655 | 60,887.0 | +2.81% |
| 2025-01-29 | $19.54 | $18.94 | $0.6016 | 62,243.0 | -0.67% |
| 2025-01-28 | $19.63 | $18.90 | $0.73 | 88,532.0 | -0.46% |
| 2025-01-27 | $20.49 | $18.80 | $1.69 | 131,397.0 | -6.67% |
| 2025-01-24 | $20.88 | $20.29 | $0.59 | 93,905.0 | -0.14% |
| 2025-01-23 | $20.86 | $20.11 | $0.75 | 75,976.0 | +2.10% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $24.85 | $16.90 | $7.95 | 2,459,789.0 | -14.22% |
| 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% |
1.21%
大文字化:
|
ボリューム (24 時間):