Stockscreener 앱 받기
8.04
4.51%
-0.38
시장 영업 전:
7.93
-0.11
-1.37%
Travelzoo 주식 (TZOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $8.50 | $7.97 | $0.53 | 192,881.0 | -4.51% |
| 2025-10-31 | $8.55 | $8.00 | $0.55 | 180,323.0 | +4.60% |
| 2025-10-30 | $8.32 | $7.92 | $0.40 | 271,160.0 | -0.98% |
| 2025-10-29 | $8.56 | $7.76 | $0.80 | 400,598.0 | -2.17% |
| 2025-10-28 | $10.21 | $8.10 | $2.11 | 838,381.0 | -17.23% |
| 2025-10-27 | $10.36 | $9.99 | $0.365 | 166,877.0 | -0.59% |
| 2025-10-24 | $10.42 | $10.09 | $0.33 | 68,429.0 | -0.88% |
| 2025-10-23 | $10.24 | $9.95 | $0.29 | 76,269.0 | +2.83% |
| 2025-10-22 | $10.51 | $9.79 | $0.72 | 121,968.0 | -1.69% |
| 2025-10-21 | $10.20 | $9.82 | $0.3809 | 71,955.0 | +0.30% |
| 2025-10-20 | $10.25 | $10.00 | $0.25 | 99,320.0 | +1.31% |
| 2025-10-17 | $10.27 | $9.88 | $0.385 | 143,189.0 | -1.00% |
| 2025-10-16 | $10.52 | $10.02 | $0.50 | 88,983.0 | -3.65% |
| 2025-10-15 | $10.69 | $10.29 | $0.405 | 113,663.0 | +0.29% |
| 2025-10-14 | $10.45 | $9.95 | $0.50 | 107,396.0 | +1.47% |
| 2025-10-13 | $10.24 | $9.99 | $0.25 | 136,106.0 | +3.23% |
| 2025-10-10 | $10.35 | $9.79 | $0.565 | 185,287.0 | -0.40% |
| 2025-10-09 | $10.11 | $9.93 | $0.1828 | 58,700.0 | -1.09% |
| 2025-10-08 | $10.26 | $9.94 | $0.32 | 73,343.0 | +0.90% |
| 2025-10-07 | $10.23 | $9.62 | $0.6094 | 122,368.0 | -0.30% |
Travelzoo 주식 (TZOO) 연도별 가격 이력
이 심층 분석에서는 Travelzoo 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TZOO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Travelzoo 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Travelzoo 주식 (TZOO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $8.50 | $7.97 | $0.53 | 385,762.0 | -4.51% |
| 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% |
Travelzoo 주식 (TZOO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Travelzoo 주식 (TZOO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.41%
3.72%
자본화:
|
볼륨(24시간):