ストックスクリーナーアプリを入手
6.63
1.04%
-0.07
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $6.80 | $6.62 | $0.175 | 25,341.0 | -1.04% |
| 2026-08-20 | $6.89 | $6.66 | $0.23 | 61,317.0 | -2.62% |
| 2026-08-19 | $7.04 | $6.85 | $0.185 | 50,532.0 | -1.71% |
| 2026-08-18 | $7.06 | $6.82 | $0.24 | 49,020.0 | +1.16% |
| 2026-08-17 | $7.19 | $6.91 | $0.28 | 80,222.0 | -3.08% |
| 2026-08-14 | $7.32 | $7.10 | $0.22 | 83,790.0 | -1.38% |
| 2026-08-13 | $7.50 | $7.18 | $0.32 | 62,179.0 | -1.36% |
| 2026-08-12 | $7.46 | $7.10 | $0.365 | 72,895.0 | +3.09% |
| 2026-08-11 | $7.40 | $7.06 | $0.3399 | 59,562.0 | -0.97% |
| 2026-08-10 | $7.60 | $7.19 | $0.41 | 75,538.0 | -1.91% |
| 2026-08-07 | $7.40 | $7.16 | $0.24 | 46,572.0 | +2.66% |
| 2026-08-06 | $7.21 | $6.86 | $0.35 | 101,480.0 | +0.42% |
| 2026-08-05 | $7.50 | $7.06 | $0.4399 | 59,533.0 | -5.20% |
| 2026-08-04 | $7.67 | $7.33 | $0.34 | 67,948.0 | +1.63% |
| 2026-08-03 | $7.46 | $7.05 | $0.41 | 94,106.0 | +2.07% |
| 2026-07-31 | $7.33 | $7.02 | $0.31 | 154,704.0 | +1.40% |
| 2026-07-30 | $7.50 | $6.75 | $0.7499 | 178,994.0 | -4.42% |
| 2026-07-29 | $7.69 | $7.22 | $0.469 | 204,925.0 | -1.45% |
| 2026-07-28 | $7.88 | $6.68 | $1.20 | 589,086.0 | -25.86% |
| 2026-07-27 | $10.44 | $9.99 | $0.45 | 96,880.0 | +1.85% |
| 2026-07-24 | $10.15 | $9.99 | $0.16 | 45,642.0 | +0.25% |
| 2026-07-23 | $10.30 | $9.70 | $0.60 | 75,820.0 | -2.25% |
| 2026-07-22 | $10.48 | $10.19 | $0.297 | 84,479.0 | -2.48% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $7.67 | $6.62 | $1.04 | 990,035.0 | -8.30% |
| 2026-07 | $12.39 | $6.68 | $5.71 | 2,550,525.0 | -38.10% |
| 2026-06 | $12.00 | $9.62 | $2.38 | 2,903,991.0 | +9.06% |
| 2026-05 | $10.96 | $8.22 | $2.74 | 2,170,030.0 | +9.40% |
| 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% |
0.17%
0.40%
大文字化:
|
ボリューム (24 時間):