Stockscreener 앱 받기
14.71
3.74%
0.53
시간 외 거래:
14.75
0.04
+0.27%
Travelzoo 주식 (TZOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $15.08 | $13.96 | $1.12 | 129,986.0 | +3.74% |
| 2025-05-02 | $14.49 | $13.72 | $0.775 | 183,992.0 | +0.28% |
| 2025-05-01 | $16.18 | $13.97 | $2.20 | 301,347.0 | +1.95% |
| 2025-04-30 | $15.71 | $13.76 | $1.95 | 288,788.0 | -13.96% |
| 2025-04-29 | $16.55 | $12.75 | $3.80 | 572,508.0 | +28.75% |
| 2025-04-28 | $13.88 | $12.24 | $1.64 | 296,258.0 | -6.01% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $16.18 | $13.72 | $2.46 | 745,311.0 | +6.06% |
| 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% |
1.09%
2.27%
자본화:
|
볼륨(24시간):