ストックスクリーナーアプリを入手
20.47
3.28%
0.65
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $20.75 | $20.00 | $0.75 | 116,101.0 | +3.28% |
| 2024-11-26 | $20.01 | $19.39 | $0.6232 | 67,785.0 | +1.59% |
| 2024-11-25 | $20.06 | $19.35 | $0.7083 | 105,950.0 | -1.56% |
| 2024-11-22 | $19.82 | $19.18 | $0.645 | 95,710.0 | +3.72% |
| 2024-11-21 | $19.28 | $18.41 | $0.87 | 83,924.0 | +3.19% |
| 2024-11-20 | $18.59 | $17.95 | $0.645 | 119,622.0 | +0.27% |
| 2024-11-19 | $18.73 | $17.66 | $1.07 | 121,165.0 | +1.99% |
| 2024-11-18 | $18.43 | $17.67 | $0.76 | 157,195.0 | -0.06% |
| 2024-11-15 | $18.50 | $18.00 | $0.50 | 133,780.0 | -1.63% |
| 2024-11-14 | $19.16 | $18.04 | $1.12 | 94,931.0 | -1.44% |
| 2024-11-13 | $19.20 | $18.39 | $0.815 | 133,508.0 | -2.40% |
| 2024-11-12 | $19.45 | $18.84 | $0.615 | 110,520.0 | -1.14% |
| 2024-11-11 | $19.47 | $17.26 | $2.21 | 344,271.0 | +13.47% |
| 2024-11-08 | $17.45 | $17.06 | $0.39 | 142,857.0 | -1.61% |
| 2024-11-07 | $17.51 | $17.01 | $0.50 | 212,841.0 | -0.17% |
| 2024-11-06 | $18.40 | $17.18 | $1.22 | 164,376.0 | -2.58% |
| 2024-11-05 | $18.10 | $17.56 | $0.54 | 120,670.0 | +1.83% |
| 2024-11-04 | $17.86 | $17.26 | $0.60 | 122,872.0 | -0.40% |
| 2024-11-01 | $18.22 | $17.29 | $0.9301 | 158,252.0 | +2.87% |
| 2024-10-31 | $17.51 | $16.70 | $0.8099 | 113,450.0 | -1.27% |
| 2024-10-30 | $17.50 | $16.58 | $0.92 | 181,430.0 | +3.77% |
| 2024-10-29 | $17.59 | $16.26 | $1.33 | 189,661.0 | -4.03% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $20.75 | $17.01 | $3.74 | 2,722,431.0 | +19.71% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $5.49 | $4.10 | $1.39 | 670,532.0 | -16.82% |
| 2022-11 | $6.70 | $4.96 | $1.74 | 511,430.0 | +2.69% |
| 2022-10 | $5.35 | $4.22 | $1.13 | 484,788.0 | +17.61% |
| 2022-09 | $6.02 | $4.43 | $1.59 | 693,419.0 | -24.01% |
| 2022-08 | $6.48 | $5.15 | $1.33 | 2,323,235.0 | +14.54% |
| 2022-07 | $7.08 | $5.05 | $2.03 | 1,343,182.0 | -16.01% |
| 2022-06 | $7.25 | $5.66 | $1.59 | 1,191,662.0 | -10.75% |
| 2022-05 | $8.30 | $5.85 | $2.45 | 3,356,991.0 | -1.59% |
| 2022-04 | $7.39 | $5.67 | $1.72 | 2,029,909.0 | +5.18% |
| 2022-03 | $10.06 | $5.20 | $4.86 | 2,378,219.0 | -32.79% |
| 2022-02 | $10.15 | $8.64 | $1.51 | 629,957.0 | +4.16% |
| 2022-01 | $11.00 | $8.11 | $2.89 | 690,405.0 | -0.53% |
0.21%
0.63%
大文字化:
|
ボリューム (24 時間):