Stockscreener 앱 받기
5.24
4.73%
-0.26
시간 외 거래:
5.23
-0.010
-0.19%
Travelzoo 주식 (TZOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-01 | $5.60 | $5.11 | $0.4899 | 121,847.0 | -4.73% |
| 2026-09-30 | $5.62 | $5.50 | $0.12 | 72,312.0 | +0.00% |
| 2026-09-29 | $5.54 | $5.41 | $0.135 | 35,555.0 | -0.18% |
| 2026-09-28 | $5.58 | $5.42 | $0.16 | 38,365.0 | -1.25% |
| 2026-09-25 | $5.66 | $5.48 | $0.18 | 34,373.0 | +1.27% |
| 2026-09-24 | $5.57 | $5.36 | $0.21 | 40,777.0 | -1.25% |
| 2026-09-23 | $5.70 | $5.43 | $0.27 | 69,623.0 | -1.59% |
| 2026-09-22 | $5.80 | $5.60 | $0.20 | 45,396.0 | -0.87% |
| 2026-09-21 | $5.82 | $5.62 | $0.20 | 40,612.0 | +1.42% |
| 2026-09-18 | $5.82 | $5.55 | $0.27 | 71,046.0 | -3.09% |
| 2026-09-17 | $5.86 | $5.63 | $0.23 | 58,157.0 | +2.65% |
| 2026-09-16 | $5.82 | $5.57 | $0.245 | 58,835.0 | +0.89% |
| 2026-09-15 | $5.83 | $5.62 | $0.21 | 75,110.0 | -4.42% |
| 2026-09-14 | $6.00 | $5.80 | $0.20 | 47,281.0 | +0.00% |
| 2026-09-11 | $6.08 | $5.88 | $0.205 | 35,432.0 | -0.17% |
| 2026-09-10 | $6.05 | $5.76 | $0.2836 | 119,596.0 | -1.83% |
| 2026-09-09 | $6.16 | $5.92 | $0.24 | 92,908.0 | -2.60% |
| 2026-09-08 | $6.30 | $6.06 | $0.24 | 35,891.0 | -1.44% |
| 2026-09-04 | $6.30 | $6.09 | $0.21 | 31,741.0 | +1.30% |
| 2026-09-03 | $6.31 | $6.13 | $0.18 | 40,012.0 | -0.96% |
| 2026-09-02 | $6.46 | $6.23 | $0.2293 | 30,114.0 | -0.80% |
| 2026-09-01 | $6.44 | $6.27 | $0.17 | 54,760.0 | -3.09% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $5.60 | $5.11 | $0.4899 | 121,847.0 | +0.00% |
| 2026-09 | $6.46 | $5.11 | $1.35 | 1,249,743.0 | -19.14% |
| 2026-08 | $7.67 | $6.46 | $1.21 | 1,232,798.0 | -10.37% |
| 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% |
Travelzoo 주식 (TZOO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
4.63%
2.02%
자본화:
|
볼륨(24시간):