Stockscreener 앱 받기
6.51
2.52%
0.16
Travelzoo 주식 (TZOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-11 | $6.57 | $6.16 | $0.405 | 97,753.0 | +2.52% |
| 2026-03-10 | $6.63 | $6.27 | $0.3599 | 138,335.0 | -4.37% |
| 2026-03-09 | $6.66 | $6.27 | $0.39 | 190,794.0 | -1.19% |
| 2026-03-06 | $7.35 | $6.70 | $0.647 | 307,121.0 | -3.45% |
| 2026-03-05 | $7.26 | $6.51 | $0.75 | 518,166.0 | +10.83% |
| 2026-03-04 | $6.49 | $6.17 | $0.32 | 118,875.0 | -1.26% |
| 2026-03-03 | $6.44 | $6.10 | $0.3399 | 120,136.0 | -1.24% |
| 2026-03-02 | $6.53 | $6.12 | $0.41 | 210,028.0 | -0.16% |
| 2026-02-27 | $6.50 | $6.21 | $0.29 | 152,956.0 | -2.27% |
| 2026-02-26 | $6.73 | $6.35 | $0.3842 | 197,956.0 | +3.61% |
| 2026-02-25 | $6.40 | $5.88 | $0.52 | 461,132.0 | +15.19% |
| 2026-02-24 | $5.60 | $5.30 | $0.30 | 225,133.0 | +2.60% |
| 2026-02-23 | $5.69 | $5.25 | $0.44 | 328,829.0 | -0.19% |
| 2026-02-20 | $5.42 | $4.84 | $0.575 | 268,560.0 | +6.93% |
| 2026-02-19 | $5.24 | $4.71 | $0.525 | 422,412.0 | -10.93% |
| 2026-02-18 | $5.70 | $5.32 | $0.38 | 186,725.0 | +2.72% |
| 2026-02-17 | $5.57 | $5.28 | $0.29 | 144,104.0 | +2.79% |
| 2026-02-13 | $5.54 | $5.30 | $0.24 | 197,891.0 | +0.94% |
| 2026-02-12 | $5.49 | $5.28 | $0.2095 | 92,156.0 | -2.56% |
| 2026-02-11 | $5.53 | $5.25 | $0.28 | 130,182.0 | -1.27% |
| 2026-02-10 | $5.60 | $5.36 | $0.24 | 107,399.0 | +2.79% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $7.35 | $6.10 | $1.25 | 1,701,208.0 | +0.93% |
| 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% |
0.61%
1.55%
자본화:
|
볼륨(24시간):