ストックスクリーナーアプリを入手
12.94
2.48%
-0.38
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 |
|---|---|---|---|---|---|
| 2025-04-28 | $13.88 | $12.95 | $0.9253 | 52,419.0 | -2.58% |
| 2025-04-25 | $13.46 | $12.84 | $0.62 | 70,655.0 | +1.60% |
| 2025-04-24 | $13.44 | $12.89 | $0.55 | 82,966.0 | +2.18% |
| 2025-04-23 | $13.27 | $12.55 | $0.72 | 61,527.0 | +3.05% |
| 2025-04-22 | $12.67 | $11.91 | $0.76 | 119,919.0 | -0.40% |
| 2025-04-21 | $12.82 | $11.42 | $1.40 | 248,891.0 | +4.08% |
| 2025-04-17 | $12.37 | $11.92 | $0.45 | 49,604.0 | -1.56% |
| 2025-04-16 | $12.21 | $11.75 | $0.4645 | 50,516.0 | +0.41% |
| 2025-04-15 | $12.38 | $11.71 | $0.67 | 86,704.0 | +2.27% |
| 2025-04-14 | $12.53 | $11.74 | $0.7925 | 55,177.0 | -0.42% |
| 2025-04-11 | $12.30 | $11.65 | $0.65 | 60,572.0 | -0.75% |
| 2025-04-10 | $12.59 | $11.73 | $0.8643 | 78,050.0 | -3.84% |
| 2025-04-09 | $12.91 | $10.98 | $1.93 | 213,036.0 | +8.13% |
| 2025-04-08 | $12.26 | $11.32 | $0.9399 | 120,065.0 | -1.03% |
| 2025-04-07 | $11.89 | $10.39 | $1.50 | 153,077.0 | +1.30% |
| 2025-04-04 | $11.94 | $10.61 | $1.33 | 193,282.0 | -7.32% |
| 2025-04-03 | $12.71 | $11.95 | $0.765 | 105,836.0 | -6.40% |
| 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% |
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 | $13.88 | $10.39 | $3.49 | 1,982,987.0 | -4.80% |
| 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% |
0.51%
0.40%
大文字化:
|
ボリューム (24 時間):