NasdaqGS - Delayed Quote • USD
Travelzoo (TZOO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:07 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 8.64 | 8.67 | 8.41 | 8.58 | 8.58 | 90,500 |
Apr 25, 2024 | 8.59 | 8.60 | 8.20 | 8.50 | 8.50 | 112,500 |
Apr 24, 2024 | 8.76 | 8.91 | 8.28 | 8.58 | 8.58 | 187,500 |
Apr 23, 2024 | 9.38 | 9.49 | 9.14 | 9.33 | 9.33 | 65,600 |
Apr 22, 2024 | 8.95 | 9.38 | 8.85 | 9.27 | 9.27 | 95,700 |
Apr 19, 2024 | 9.04 | 9.17 | 8.86 | 8.91 | 8.91 | 57,700 |
Apr 18, 2024 | 8.85 | 9.16 | 8.82 | 9.03 | 9.03 | 52,100 |
Apr 17, 2024 | 9.03 | 9.11 | 8.83 | 8.84 | 8.84 | 45,100 |
Apr 16, 2024 | 9.03 | 9.06 | 8.81 | 8.92 | 8.92 | 59,600 |
Apr 15, 2024 | 9.15 | 9.34 | 8.91 | 9.05 | 9.05 | 52,500 |
Apr 12, 2024 | 9.53 | 9.53 | 9.13 | 9.16 | 9.16 | 59,000 |
Apr 11, 2024 | 9.52 | 9.68 | 9.22 | 9.56 | 9.56 | 42,000 |
Apr 10, 2024 | 10.09 | 10.09 | 9.47 | 9.53 | 9.53 | 60,200 |
Apr 9, 2024 | 9.92 | 10.17 | 9.89 | 10.16 | 10.16 | 50,800 |
Apr 8, 2024 | 9.96 | 9.96 | 9.66 | 9.82 | 9.82 | 98,400 |
Apr 5, 2024 | 9.74 | 10.10 | 9.70 | 9.95 | 9.95 | 75,700 |
Apr 4, 2024 | 9.80 | 10.24 | 9.80 | 9.84 | 9.84 | 78,300 |
Apr 3, 2024 | 9.88 | 10.14 | 9.81 | 9.81 | 9.81 | 63,900 |
Apr 2, 2024 | 10.24 | 10.24 | 9.75 | 9.98 | 9.98 | 81,600 |
Apr 1, 2024 | 10.34 | 10.65 | 10.08 | 10.33 | 10.33 | 142,400 |
Mar 28, 2024 | 10.59 | 10.79 | 10.10 | 10.18 | 10.18 | 81,000 |
Mar 27, 2024 | 11.11 | 11.11 | 10.41 | 10.60 | 10.60 | 101,900 |
Mar 26, 2024 | 10.96 | 11.23 | 10.80 | 10.99 | 10.99 | 120,900 |
Mar 25, 2024 | 10.31 | 10.99 | 10.31 | 10.86 | 10.86 | 171,800 |
Mar 22, 2024 | 10.43 | 10.44 | 9.98 | 10.13 | 10.13 | 95,800 |
Mar 21, 2024 | 10.76 | 10.76 | 10.35 | 10.38 | 10.38 | 85,600 |
Mar 20, 2024 | 10.57 | 10.83 | 10.43 | 10.73 | 10.73 | 180,700 |
Mar 19, 2024 | 10.31 | 10.70 | 10.25 | 10.54 | 10.54 | 190,900 |
Mar 18, 2024 | 10.24 | 10.55 | 10.09 | 10.35 | 10.35 | 188,700 |
Mar 15, 2024 | 9.99 | 10.42 | 9.83 | 10.16 | 10.16 | 200,700 |
Mar 14, 2024 | 10.06 | 10.15 | 9.80 | 9.98 | 9.98 | 142,800 |
Mar 13, 2024 | 9.76 | 10.38 | 9.76 | 10.08 | 10.08 | 286,300 |
Mar 12, 2024 | 9.61 | 9.93 | 9.59 | 9.68 | 9.68 | 125,700 |
Mar 11, 2024 | 9.73 | 9.91 | 9.54 | 9.60 | 9.60 | 255,700 |
Mar 8, 2024 | 9.39 | 9.88 | 9.35 | 9.64 | 9.64 | 227,600 |
Mar 7, 2024 | 8.93 | 9.47 | 8.82 | 9.31 | 9.31 | 130,600 |
Mar 6, 2024 | 8.57 | 9.07 | 8.57 | 8.88 | 8.88 | 105,800 |
Mar 5, 2024 | 8.30 | 8.57 | 8.21 | 8.54 | 8.54 | 109,200 |
Mar 4, 2024 | 8.85 | 8.88 | 8.22 | 8.41 | 8.41 | 224,200 |
Mar 1, 2024 | 9.37 | 9.37 | 8.46 | 8.97 | 8.97 | 195,600 |
Feb 29, 2024 | 9.16 | 10.09 | 8.97 | 9.45 | 9.45 | 267,000 |
Feb 28, 2024 | 9.74 | 9.74 | 8.84 | 8.92 | 8.92 | 169,300 |
Feb 27, 2024 | 9.68 | 9.68 | 9.17 | 9.60 | 9.60 | 124,600 |
Feb 26, 2024 | 9.10 | 9.77 | 9.01 | 9.55 | 9.55 | 156,600 |
Feb 23, 2024 | 9.37 | 9.37 | 9.08 | 9.22 | 9.22 | 46,500 |
Feb 22, 2024 | 9.02 | 9.30 | 8.95 | 9.27 | 9.27 | 61,100 |
Feb 21, 2024 | 9.03 | 9.04 | 8.71 | 8.90 | 8.90 | 95,600 |
Feb 20, 2024 | 8.95 | 9.12 | 8.83 | 9.06 | 9.06 | 75,600 |
Feb 16, 2024 | 9.15 | 9.15 | 8.88 | 8.97 | 8.97 | 50,200 |
Feb 15, 2024 | 8.88 | 9.24 | 8.75 | 9.15 | 9.15 | 131,800 |
Feb 14, 2024 | 8.39 | 8.68 | 8.39 | 8.62 | 8.62 | 68,700 |
Feb 13, 2024 | 8.40 | 8.53 | 8.18 | 8.24 | 8.24 | 71,600 |
Feb 12, 2024 | 8.09 | 8.84 | 8.09 | 8.59 | 8.59 | 136,400 |
Feb 9, 2024 | 8.41 | 8.56 | 8.02 | 8.06 | 8.06 | 133,000 |
Feb 8, 2024 | 8.44 | 8.70 | 8.36 | 8.64 | 8.64 | 64,200 |
Feb 7, 2024 | 8.40 | 8.50 | 8.20 | 8.45 | 8.45 | 69,700 |
Feb 6, 2024 | 8.21 | 8.65 | 8.21 | 8.39 | 8.39 | 53,000 |
Feb 5, 2024 | 8.20 | 8.62 | 8.16 | 8.30 | 8.30 | 63,000 |
Feb 2, 2024 | 8.53 | 8.54 | 8.12 | 8.24 | 8.24 | 92,400 |
Feb 1, 2024 | 8.50 | 8.70 | 8.39 | 8.53 | 8.53 | 98,700 |
Jan 31, 2024 | 8.78 | 8.80 | 8.47 | 8.47 | 8.47 | 48,800 |
Jan 30, 2024 | 8.72 | 8.78 | 8.65 | 8.73 | 8.73 | 46,900 |
Jan 29, 2024 | 8.87 | 8.99 | 8.74 | 8.81 | 8.81 | 51,600 |
Jan 26, 2024 | 9.00 | 9.06 | 8.88 | 8.90 | 8.90 | 32,900 |
Jan 25, 2024 | 8.71 | 8.94 | 8.69 | 8.92 | 8.92 | 51,300 |
Jan 24, 2024 | 9.08 | 9.14 | 8.69 | 8.69 | 8.69 | 51,900 |
Jan 23, 2024 | 8.95 | 9.14 | 8.88 | 8.88 | 8.88 | 48,700 |
Jan 22, 2024 | 8.48 | 9.01 | 8.48 | 8.86 | 8.86 | 72,900 |
Jan 19, 2024 | 8.58 | 8.75 | 8.42 | 8.48 | 8.48 | 69,700 |
Jan 18, 2024 | 8.55 | 8.74 | 8.39 | 8.56 | 8.56 | 44,500 |
Jan 17, 2024 | 8.50 | 8.77 | 8.44 | 8.53 | 8.53 | 86,300 |
Jan 16, 2024 | 9.13 | 9.19 | 8.70 | 8.83 | 8.83 | 107,700 |
Jan 12, 2024 | 9.29 | 9.50 | 9.28 | 9.28 | 9.28 | 61,000 |
Jan 11, 2024 | 9.47 | 9.50 | 9.17 | 9.26 | 9.26 | 37,200 |
Jan 10, 2024 | 9.43 | 9.55 | 9.41 | 9.42 | 9.42 | 39,400 |
Jan 9, 2024 | 9.42 | 9.67 | 9.36 | 9.44 | 9.44 | 71,500 |
Jan 8, 2024 | 9.76 | 9.78 | 9.18 | 9.46 | 9.46 | 131,000 |
Jan 5, 2024 | 9.49 | 9.86 | 9.30 | 9.78 | 9.78 | 79,100 |
Jan 4, 2024 | 9.19 | 9.54 | 9.16 | 9.49 | 9.49 | 77,700 |
Jan 3, 2024 | 9.39 | 9.47 | 9.18 | 9.22 | 9.22 | 67,900 |
Jan 2, 2024 | 9.45 | 9.58 | 9.19 | 9.46 | 9.46 | 97,000 |
Dec 29, 2023 | 9.60 | 9.64 | 9.40 | 9.53 | 9.53 | 73,400 |
Dec 28, 2023 | 9.85 | 9.86 | 9.50 | 9.63 | 9.63 | 65,200 |
Dec 27, 2023 | 9.97 | 10.02 | 9.55 | 9.69 | 9.69 | 77,400 |
Dec 26, 2023 | 9.65 | 10.03 | 9.43 | 9.91 | 9.91 | 175,100 |
Dec 22, 2023 | 9.73 | 9.73 | 9.44 | 9.51 | 9.51 | 56,900 |
Dec 21, 2023 | 9.55 | 9.75 | 9.51 | 9.64 | 9.64 | 105,700 |
Dec 20, 2023 | 9.71 | 9.86 | 9.30 | 9.41 | 9.41 | 114,900 |
Dec 19, 2023 | 9.92 | 10.24 | 9.62 | 9.78 | 9.78 | 140,500 |
Dec 18, 2023 | 9.69 | 10.09 | 9.37 | 9.94 | 9.94 | 184,300 |
Dec 15, 2023 | 10.27 | 10.27 | 9.40 | 9.58 | 9.58 | 248,200 |
Dec 14, 2023 | 10.60 | 10.66 | 9.86 | 10.30 | 10.30 | 337,600 |
Dec 13, 2023 | 10.28 | 10.47 | 10.20 | 10.45 | 10.45 | 116,100 |
Dec 12, 2023 | 10.09 | 10.36 | 10.05 | 10.16 | 10.16 | 77,400 |
Dec 11, 2023 | 9.62 | 10.27 | 9.46 | 10.07 | 10.07 | 239,800 |
Dec 8, 2023 | 9.65 | 9.88 | 9.56 | 9.62 | 9.62 | 89,700 |
Dec 7, 2023 | 9.39 | 9.95 | 9.20 | 9.64 | 9.64 | 173,800 |
Dec 6, 2023 | 9.96 | 9.96 | 9.45 | 9.45 | 9.45 | 125,400 |
Dec 5, 2023 | 10.20 | 10.37 | 9.81 | 9.86 | 9.86 | 90,300 |
Dec 4, 2023 | 10.00 | 10.60 | 9.90 | 10.40 | 10.40 | 225,800 |
Dec 1, 2023 | 10.13 | 10.52 | 9.71 | 9.98 | 9.98 | 189,600 |
Nov 30, 2023 | 9.48 | 10.23 | 9.48 | 10.15 | 10.15 | 314,900 |
Nov 29, 2023 | 9.04 | 9.44 | 9.04 | 9.35 | 9.35 | 265,100 |
Nov 28, 2023 | 9.22 | 9.30 | 8.83 | 8.89 | 8.89 | 238,400 |
Nov 27, 2023 | 9.41 | 9.59 | 9.14 | 9.29 | 9.29 | 248,200 |
Nov 24, 2023 | 9.29 | 9.54 | 9.29 | 9.40 | 9.40 | 50,100 |
Nov 22, 2023 | 9.32 | 9.62 | 9.29 | 9.35 | 9.35 | 93,700 |
Nov 21, 2023 | 9.43 | 9.50 | 9.09 | 9.28 | 9.28 | 107,500 |
Nov 20, 2023 | 9.00 | 9.49 | 8.85 | 9.43 | 9.43 | 273,400 |
Nov 17, 2023 | 8.47 | 9.00 | 8.46 | 9.00 | 9.00 | 426,900 |
Nov 16, 2023 | 8.21 | 8.40 | 8.15 | 8.37 | 8.37 | 145,600 |
Nov 15, 2023 | 8.29 | 8.46 | 8.26 | 8.26 | 8.26 | 117,900 |
Nov 14, 2023 | 8.40 | 8.47 | 8.21 | 8.29 | 8.29 | 124,000 |
Nov 13, 2023 | 7.93 | 8.47 | 7.85 | 8.44 | 8.44 | 242,500 |
Nov 10, 2023 | 8.06 | 8.10 | 7.76 | 7.95 | 7.95 | 192,100 |
Nov 9, 2023 | 8.02 | 8.06 | 7.76 | 7.94 | 7.94 | 206,600 |
Nov 8, 2023 | 8.16 | 8.16 | 7.60 | 7.97 | 7.97 | 159,000 |
Nov 7, 2023 | 8.05 | 8.13 | 7.95 | 8.04 | 8.04 | 129,900 |
Nov 6, 2023 | 8.00 | 8.15 | 7.68 | 7.98 | 7.98 | 178,000 |
Nov 3, 2023 | 7.62 | 7.90 | 7.42 | 7.88 | 7.88 | 188,500 |
Nov 2, 2023 | 7.18 | 7.53 | 7.04 | 7.40 | 7.40 | 204,900 |
Nov 1, 2023 | 7.08 | 7.19 | 6.91 | 7.10 | 7.10 | 155,200 |
Oct 31, 2023 | 7.00 | 7.38 | 6.80 | 7.03 | 7.03 | 198,400 |
Oct 30, 2023 | 7.14 | 7.70 | 6.97 | 7.10 | 7.10 | 287,200 |
Oct 27, 2023 | 6.81 | 7.20 | 6.80 | 6.89 | 6.89 | 177,400 |
Oct 26, 2023 | 7.07 | 7.10 | 6.57 | 6.71 | 6.71 | 151,800 |
Oct 25, 2023 | 6.60 | 7.15 | 6.58 | 7.05 | 7.05 | 227,600 |
Oct 24, 2023 | 5.92 | 6.85 | 5.92 | 6.53 | 6.53 | 621,300 |
Oct 23, 2023 | 5.22 | 5.46 | 4.77 | 5.25 | 5.25 | 189,200 |
Oct 20, 2023 | 5.09 | 5.42 | 5.05 | 5.22 | 5.22 | 51,900 |
Oct 19, 2023 | 5.22 | 5.36 | 5.07 | 5.08 | 5.08 | 38,600 |
Oct 18, 2023 | 5.44 | 5.74 | 5.17 | 5.24 | 5.24 | 55,100 |
Oct 17, 2023 | 5.29 | 5.60 | 5.29 | 5.44 | 5.44 | 57,300 |
Oct 16, 2023 | 5.22 | 5.78 | 5.22 | 5.29 | 5.29 | 62,800 |
Oct 13, 2023 | 5.21 | 5.48 | 4.93 | 5.15 | 5.15 | 71,100 |
Oct 12, 2023 | 5.30 | 5.47 | 5.10 | 5.20 | 5.20 | 63,100 |
Oct 11, 2023 | 5.47 | 5.82 | 5.26 | 5.30 | 5.30 | 65,100 |
Oct 10, 2023 | 5.30 | 5.75 | 5.30 | 5.47 | 5.47 | 52,500 |
Oct 9, 2023 | 5.41 | 5.45 | 5.24 | 5.30 | 5.30 | 56,200 |
Oct 6, 2023 | 5.45 | 5.74 | 5.42 | 5.45 | 5.45 | 84,200 |
Oct 5, 2023 | 5.42 | 5.64 | 5.42 | 5.49 | 5.49 | 36,500 |
Oct 4, 2023 | 5.39 | 5.51 | 5.11 | 5.46 | 5.46 | 87,100 |
Oct 3, 2023 | 5.57 | 5.60 | 5.38 | 5.45 | 5.45 | 62,800 |
Oct 2, 2023 | 5.79 | 5.84 | 5.37 | 5.60 | 5.60 | 124,700 |
Sep 29, 2023 | 6.00 | 6.08 | 5.77 | 5.83 | 5.83 | 91,900 |
Sep 28, 2023 | 6.01 | 6.11 | 5.91 | 6.00 | 6.00 | 58,900 |
Sep 27, 2023 | 5.98 | 6.20 | 5.93 | 6.01 | 6.01 | 53,200 |
Sep 26, 2023 | 6.21 | 6.27 | 5.95 | 5.96 | 5.96 | 30,800 |
Sep 25, 2023 | 6.06 | 6.28 | 6.00 | 6.21 | 6.21 | 93,100 |
Sep 22, 2023 | 6.05 | 6.28 | 6.05 | 6.16 | 6.16 | 132,800 |
Sep 21, 2023 | 5.95 | 6.15 | 5.90 | 5.98 | 5.98 | 130,100 |
Sep 20, 2023 | 6.14 | 6.26 | 5.98 | 6.01 | 6.01 | 134,800 |
Sep 19, 2023 | 6.04 | 6.17 | 6.00 | 6.01 | 6.01 | 107,300 |
Sep 18, 2023 | 5.89 | 6.18 | 5.89 | 6.04 | 6.04 | 126,300 |
Sep 15, 2023 | 6.01 | 6.18 | 5.94 | 5.94 | 5.94 | 158,600 |
Sep 14, 2023 | 6.11 | 6.13 | 5.98 | 6.01 | 6.01 | 42,900 |
Sep 13, 2023 | 6.12 | 6.12 | 5.88 | 5.97 | 5.97 | 59,100 |
Sep 12, 2023 | 6.17 | 6.47 | 5.96 | 5.99 | 5.99 | 136,800 |
Sep 11, 2023 | 6.43 | 6.60 | 6.06 | 6.13 | 6.13 | 170,400 |
Sep 8, 2023 | 6.51 | 6.73 | 6.35 | 6.35 | 6.35 | 183,700 |
Sep 7, 2023 | 6.74 | 6.89 | 6.65 | 6.82 | 6.82 | 122,200 |
Sep 6, 2023 | 7.10 | 7.16 | 6.61 | 6.78 | 6.78 | 145,200 |
Sep 5, 2023 | 7.33 | 7.35 | 7.15 | 7.29 | 7.29 | 88,800 |
Sep 1, 2023 | 7.40 | 7.54 | 7.02 | 7.26 | 7.26 | 128,200 |
Aug 31, 2023 | 7.40 | 7.73 | 7.31 | 7.38 | 7.38 | 123,600 |
Aug 30, 2023 | 7.09 | 7.45 | 7.00 | 7.33 | 7.33 | 91,000 |
Aug 29, 2023 | 6.93 | 7.24 | 6.93 | 7.00 | 7.00 | 102,700 |
Aug 28, 2023 | 6.91 | 7.06 | 6.88 | 6.96 | 6.96 | 63,400 |
Aug 25, 2023 | 6.84 | 6.93 | 6.68 | 6.84 | 6.84 | 106,300 |
Aug 24, 2023 | 6.99 | 6.99 | 6.75 | 6.83 | 6.83 | 100,600 |
Aug 23, 2023 | 6.79 | 7.12 | 6.76 | 6.90 | 6.90 | 145,200 |
Aug 22, 2023 | 6.81 | 6.86 | 6.60 | 6.76 | 6.76 | 195,900 |
Aug 21, 2023 | 7.03 | 7.03 | 6.62 | 6.72 | 6.72 | 171,100 |
Aug 18, 2023 | 6.57 | 7.50 | 6.56 | 7.02 | 7.02 | 146,700 |
Aug 17, 2023 | 6.49 | 6.79 | 6.44 | 6.54 | 6.54 | 137,900 |
Aug 16, 2023 | 6.55 | 6.68 | 6.35 | 6.41 | 6.41 | 113,600 |
Aug 15, 2023 | 6.67 | 6.75 | 6.37 | 6.50 | 6.50 | 169,700 |
Aug 14, 2023 | 6.55 | 6.65 | 6.45 | 6.59 | 6.59 | 153,100 |
Aug 11, 2023 | 6.75 | 6.92 | 6.65 | 6.69 | 6.69 | 110,600 |
Aug 10, 2023 | 6.87 | 7.11 | 6.79 | 6.85 | 6.85 | 99,700 |
Aug 9, 2023 | 7.03 | 7.11 | 6.80 | 6.84 | 6.84 | 117,200 |
Aug 8, 2023 | 7.27 | 7.39 | 6.95 | 7.00 | 7.00 | 173,900 |
Aug 7, 2023 | 7.33 | 7.54 | 7.27 | 7.35 | 7.35 | 226,300 |
Aug 4, 2023 | 7.46 | 7.65 | 7.32 | 7.33 | 7.33 | 136,000 |
Aug 3, 2023 | 7.75 | 8.07 | 7.31 | 7.46 | 7.46 | 178,300 |
Aug 2, 2023 | 8.15 | 8.36 | 7.76 | 7.80 | 7.80 | 90,200 |
Aug 1, 2023 | 8.19 | 8.33 | 7.96 | 8.21 | 8.21 | 108,000 |
Jul 31, 2023 | 7.58 | 8.37 | 7.55 | 8.24 | 8.24 | 271,700 |
Jul 28, 2023 | 7.00 | 7.48 | 7.00 | 7.36 | 7.36 | 167,400 |
Jul 27, 2023 | 8.25 | 8.25 | 6.90 | 6.96 | 6.96 | 300,400 |
Jul 26, 2023 | 7.87 | 8.06 | 7.70 | 8.00 | 8.00 | 123,000 |
Jul 25, 2023 | 8.04 | 8.06 | 7.75 | 7.81 | 7.81 | 71,300 |
Jul 24, 2023 | 7.74 | 8.09 | 7.66 | 7.95 | 7.95 | 82,100 |
Jul 21, 2023 | 8.09 | 8.19 | 7.73 | 7.80 | 7.80 | 71,800 |
Jul 20, 2023 | 8.28 | 8.43 | 8.10 | 8.15 | 8.15 | 72,500 |
Jul 19, 2023 | 8.48 | 8.75 | 8.15 | 8.28 | 8.28 | 182,600 |
Jul 18, 2023 | 8.90 | 8.94 | 8.41 | 8.50 | 8.50 | 76,800 |
Jul 17, 2023 | 8.55 | 8.95 | 8.51 | 8.83 | 8.83 | 69,200 |
Jul 14, 2023 | 8.47 | 8.70 | 8.35 | 8.55 | 8.55 | 68,000 |
Jul 13, 2023 | 8.50 | 8.72 | 8.10 | 8.50 | 8.50 | 81,900 |
Jul 12, 2023 | 8.69 | 8.94 | 8.50 | 8.52 | 8.52 | 43,800 |
Jul 11, 2023 | 8.69 | 8.92 | 8.56 | 8.68 | 8.68 | 43,300 |
Jul 10, 2023 | 8.50 | 8.80 | 8.50 | 8.73 | 8.73 | 49,500 |
Jul 7, 2023 | 8.68 | 8.87 | 8.43 | 8.72 | 8.72 | 55,900 |
Jul 6, 2023 | 8.01 | 8.74 | 8.00 | 8.59 | 8.59 | 109,800 |
Jul 5, 2023 | 8.58 | 8.58 | 8.01 | 8.13 | 8.13 | 126,300 |
Jul 3, 2023 | 7.97 | 8.63 | 7.90 | 8.58 | 8.58 | 72,900 |
Jun 30, 2023 | 8.18 | 8.32 | 7.80 | 7.89 | 7.89 | 129,900 |
Jun 29, 2023 | 8.65 | 8.73 | 8.06 | 8.14 | 8.14 | 124,600 |
Jun 28, 2023 | 8.90 | 9.09 | 8.59 | 8.62 | 8.62 | 104,900 |
Jun 27, 2023 | 8.72 | 8.99 | 8.60 | 8.86 | 8.86 | 133,800 |
Jun 26, 2023 | 8.90 | 9.07 | 8.54 | 8.68 | 8.68 | 90,900 |
Jun 23, 2023 | 9.02 | 9.20 | 8.93 | 9.03 | 9.03 | 54,500 |
Jun 22, 2023 | 8.86 | 9.34 | 8.82 | 9.18 | 9.18 | 78,700 |
Jun 21, 2023 | 9.20 | 9.57 | 8.87 | 8.95 | 8.95 | 95,300 |
Jun 20, 2023 | 9.14 | 9.61 | 8.98 | 9.28 | 9.28 | 150,900 |
Jun 16, 2023 | 9.69 | 9.75 | 9.23 | 9.29 | 9.29 | 115,900 |
Jun 15, 2023 | 9.48 | 9.74 | 9.35 | 9.57 | 9.57 | 61,900 |
Jun 14, 2023 | 9.58 | 9.63 | 8.83 | 9.48 | 9.48 | 164,000 |
Jun 13, 2023 | 10.00 | 10.17 | 9.50 | 9.65 | 9.65 | 130,000 |
Jun 12, 2023 | 9.65 | 10.20 | 9.59 | 9.94 | 9.94 | 128,800 |
Jun 9, 2023 | 9.90 | 10.20 | 9.47 | 9.54 | 9.54 | 158,800 |
Jun 8, 2023 | 10.11 | 10.36 | 9.94 | 9.97 | 9.97 | 84,300 |
Jun 7, 2023 | 10.67 | 10.86 | 9.93 | 10.03 | 10.03 | 191,100 |
Jun 6, 2023 | 9.94 | 10.60 | 9.94 | 10.42 | 10.42 | 151,300 |
Jun 5, 2023 | 9.38 | 10.34 | 9.38 | 9.90 | 9.90 | 220,800 |
Jun 2, 2023 | 9.60 | 9.70 | 9.23 | 9.38 | 9.38 | 80,900 |
Jun 1, 2023 | 8.84 | 9.75 | 8.82 | 9.67 | 9.67 | 183,500 |
May 31, 2023 | 9.02 | 9.02 | 8.71 | 8.87 | 8.87 | 70,900 |
May 30, 2023 | 8.82 | 9.16 | 8.67 | 9.13 | 9.13 | 139,700 |
May 26, 2023 | 8.39 | 8.98 | 8.30 | 8.82 | 8.82 | 101,000 |
May 25, 2023 | 8.14 | 8.47 | 7.71 | 8.36 | 8.36 | 135,300 |
May 24, 2023 | 8.77 | 8.77 | 8.10 | 8.17 | 8.17 | 119,800 |
May 23, 2023 | 8.74 | 9.05 | 8.63 | 8.87 | 8.87 | 97,400 |
May 22, 2023 | 8.76 | 9.03 | 8.59 | 8.71 | 8.71 | 83,000 |
May 19, 2023 | 9.19 | 9.20 | 8.66 | 8.75 | 8.75 | 107,100 |
May 18, 2023 | 8.79 | 9.06 | 8.65 | 9.03 | 9.03 | 158,500 |
May 17, 2023 | 8.87 | 9.05 | 8.78 | 8.79 | 8.79 | 114,900 |
May 16, 2023 | 8.63 | 9.35 | 8.38 | 8.87 | 8.87 | 218,300 |
May 15, 2023 | 8.89 | 9.00 | 8.54 | 8.66 | 8.66 | 249,500 |
May 12, 2023 | 9.00 | 9.59 | 8.90 | 9.00 | 9.00 | 255,600 |
May 11, 2023 | 8.23 | 9.14 | 8.23 | 9.02 | 9.02 | 286,000 |
May 10, 2023 | 8.09 | 8.41 | 7.99 | 8.23 | 8.23 | 136,300 |
May 9, 2023 | 7.60 | 8.22 | 7.54 | 8.10 | 8.10 | 272,400 |
May 8, 2023 | 7.53 | 7.88 | 7.35 | 7.65 | 7.65 | 363,600 |
May 5, 2023 | 7.52 | 7.80 | 7.51 | 7.62 | 7.62 | 222,400 |
May 4, 2023 | 7.74 | 7.99 | 7.41 | 7.48 | 7.48 | 186,900 |
May 3, 2023 | 8.23 | 8.34 | 7.73 | 7.79 | 7.79 | 179,400 |
May 2, 2023 | 8.00 | 8.47 | 7.85 | 8.21 | 8.21 | 305,300 |
May 1, 2023 | 7.49 | 8.27 | 7.46 | 8.02 | 8.02 | 346,900 |
Apr 28, 2023 | 7.20 | 7.60 | 7.05 | 7.45 | 7.45 | 339,400 |
Apr 27, 2023 | 7.00 | 7.00 | 6.44 | 6.98 | 6.98 | 365,300 |
Related Tickers
DRCT Direct Digital Holdings, Inc.
5.68
-7.19%
STGW Stagwell Inc.
6.12
+1.16%
SNIPF Snipp Interactive Inc.
0.0888
+4.47%
TSQ Townsquare Media, Inc.
12.24
+0.91%
IPG The Interpublic Group of Companies, Inc.
31.47
+0.99%
DLPN Dolphin Entertainment, Inc.
1.2000
+3.45%
BOC Boston Omaha Corporation
15.91
-1.30%
DLX Deluxe Corporation
20.35
+1.50%
CAUUF Centaur Media Plc
0.4800
0.00%
IGL.AX IVE Group Limited
2.0800
-0.48%