TravelZoo Inc (TZOOOTC)
Exportar para Excel
< 1 2 3 4 > >> |
19/09/2024 |
75.622 |
-4,15%
|
14,81
|
13,97
|
14,81
|
14,09
|
18/09/2024 |
32.797 |
0,96%
|
14,71
|
14,50
|
15,00
|
14,70
|
17/09/2024 |
26.967 |
1,68%
|
14,34
|
14,28
|
14,62
|
14,56
|
16/09/2024 |
97.486 |
-4,02%
|
15,11
|
14,00
|
15,11
|
14,32
|
13/09/2024 |
51.911 |
2,05%
|
14,68
|
14,64
|
15,14
|
14,92
|
12/09/2024 |
33.596 |
6,33%
|
13,95
|
13,88
|
14,63
|
14,62
|
11/09/2024 |
38.857 |
-0,87%
|
13,89
|
13,60
|
14,66
|
13,75
|
10/09/2024 |
34.150 |
5,64%
|
13,22
|
12,81
|
13,97
|
13,87
|
09/09/2024 |
45.517 |
14,17%
|
11,64
|
11,64
|
13,19
|
13,13
|
06/09/2024 |
21.582 |
3,60%
|
11,15
|
11,12
|
11,54
|
11,50
|
05/09/2024 |
22.868 |
0,36%
|
11,09
|
10,86
|
11,16
|
11,10
|
04/09/2024 |
19.545 |
0,64%
|
11,21
|
10,90
|
11,38
|
11,06
|
03/09/2024 |
25.199 |
-8,95%
|
11,89
|
10,97
|
12,05
|
10,99
|
30/08/2024 |
11.953 |
0,67%
|
12,09
|
11,99
|
12,17
|
12,07
|
29/08/2024 |
21.958 |
0,84%
|
12,00
|
11,90
|
12,17
|
11,99
|
28/08/2024 |
12.429 |
-2,62%
|
12,15
|
11,875
|
12,26
|
11,89
|
27/08/2024 |
13.640 |
3,56%
|
11,77
|
11,77
|
12,25
|
12,21
|
26/08/2024 |
31.268 |
-1,34%
|
11,93
|
11,75
|
12,11
|
11,79
|
23/08/2024 |
21.171 |
0,17%
|
12,03
|
11,81
|
12,07
|
11,95
|
22/08/2024 |
32.499 |
-2,05%
|
12,21
|
11,84
|
12,39
|
11,93
|
21/08/2024 |
20.928 |
-2,17%
|
12,56
|
11,99
|
12,56
|
12,18
|
20/08/2024 |
33.225 |
1,06%
|
12,30
|
12,12
|
12,58
|
12,45
|
19/08/2024 |
29.925 |
3,79%
|
11,80
|
11,80
|
12,36
|
12,32
|
16/08/2024 |
41.054 |
-0,08%
|
11,81
|
11,77
|
12,10
|
11,87
|
15/08/2024 |
30.284 |
2,33%
|
11,71
|
11,67
|
12,00
|
11,88
|
14/08/2024 |
30.885 |
1,84%
|
11,40
|
11,40
|
11,93
|
11,61
|
13/08/2024 |
37.176 |
4,01%
|
11,11
|
11,07
|
11,56
|
11,40
|
12/08/2024 |
42.604 |
5,59%
|
10,48
|
10,385
|
11,10
|
10,96
|
09/08/2024 |
35.186 |
-1,05%
|
10,49
|
10,10
|
10,67
|
10,38
|
08/08/2024 |
60.406 |
7,92%
|
9,85
|
9,63
|
10,58
|
10,49
|
07/08/2024 |
17.905 |
3,96%
|
9,51
|
9,51
|
10,00
|
9,72
|
06/08/2024 |
14.687 |
-1,79%
|
9,57
|
9,32
|
9,74
|
9,35
|
05/08/2024 |
43.546 |
-3,45%
|
9,16
|
9,16
|
9,61
|
9,52
|
02/08/2024 |
39.594 |
-3,24%
|
9,96
|
9,43
|
10,18
|
9,86
|
01/08/2024 |
33.744 |
0,20%
|
10,25
|
10,07
|
10,26
|
10,19
|
31/07/2024 |
21.398 |
0,20%
|
10,25
|
10,15
|
10,45
|
10,17
|
30/07/2024 |
22.354 |
1,40%
|
10,05
|
9,99
|
10,25
|
10,15
|
29/07/2024 |
43.255 |
-0,40%
|
9,98
|
9,98
|
10,26
|
10,01
|
26/07/2024 |
52.672 |
7,49%
|
9,28
|
9,28
|
10,10
|
10,05
|
25/07/2024 |
97.763 |
7,35%
|
8,08
|
7,81
|
9,53
|
9,35
|
24/07/2024 |
20.894 |
-1,14%
|
8,87
|
8,66
|
9,00
|
8,71
|
23/07/2024 |
37.306 |
-1,01%
|
8,91
|
8,78
|
9,04
|
8,81
|
22/07/2024 |
18.733 |
5,20%
|
8,56
|
8,53
|
8,95
|
8,90
|
19/07/2024 |
26.432 |
-0,99%
|
8,51
|
8,42
|
8,64
|
8,46
|
18/07/2024 |
20.198 |
-0,87%
|
8,64
|
8,54
|
8,85
|
8,545
|
17/07/2024 |
24.063 |
1,06%
|
8,53
|
8,53
|
8,76
|
8,62
|
16/07/2024 |
32.280 |
3,77%
|
8,31
|
8,31
|
8,67
|
8,53
|
15/07/2024 |
33.591 |
5,52%
|
7,89
|
7,85
|
8,40
|
8,22
|
12/07/2024 |
43.373 |
3,59%
|
7,59
|
7,56
|
7,79
|
7,79
|
11/07/2024 |
12.904 |
1,48%
|
7,50
|
7,46
|
7,65
|
7,52
|
10/07/2024 |
22.210 |
0,82%
|
7,41
|
7,12
|
7,59
|
7,41
|
09/07/2024 |
8.893 |
-2,78%
|
7,54
|
7,35
|
7,58
|
7,35
|
08/07/2024 |
6.893 |
0,00%
|
7,57
|
7,53
|
7,67
|
7,56
|
05/07/2024 |
8.320 |
0,13%
|
7,61
|
7,54
|
7,65
|
7,56
|
03/07/2024 |
3.950 |
2,03%
|
7,45
|
7,41
|
7,55
|
7,55
|
02/07/2024 |
10.939 |
-1,20%
|
7,51
|
7,33
|
7,53
|
7,40
|
01/07/2024 |
15.324 |
-1,32%
|
7,61
|
7,49
|
7,71
|
7,49
|
28/06/2024 |
18.637 |
0,66%
|
7,52
|
7,40
|
7,60
|
7,59
|
27/06/2024 |
7.672 |
-3,46%
|
7,86
|
7,50
|
7,86
|
7,54
|
26/06/2024 |
9.178 |
-0,38%
|
7,86
|
7,78
|
7,91
|
7,81
|
25/06/2024 |
12.681 |
0,26%
|
7,85
|
7,76
|
7,85
|
7,84
|
24/06/2024 |
13.017 |
-2,01%
|
7,98
|
7,78
|
7,98
|
7,82
|
21/06/2024 |
35.277 |
2,18%
|
7,85
|
7,80
|
7,98
|
7,98
|
20/06/2024 |
14.014 |
-0,13%
|
7,80
|
7,73
|
7,88
|
7,81
|
18/06/2024 |
14.494 |
-0,76%
|
7,90
|
7,71
|
7,90
|
7,82
|
17/06/2024 |
14.007 |
1,55%
|
7,77
|
7,73
|
7,88
|
7,88
|
14/06/2024 |
14.749 |
-1,15%
|
7,79
|
7,58
|
7,79
|
7,76
|
13/06/2024 |
5.886 |
-0,25%
|
7,88
|
7,72
|
7,88
|
7,85
|
12/06/2024 |
5.556 |
-1,63%
|
8,23
|
7,87
|
8,23
|
7,87
|
11/06/2024 |
9.182 |
1,39%
|
7,90
|
7,81
|
8,04
|
8,00
|
10/06/2024 |
17.733 |
-2,95%
|
8,06
|
7,78
|
8,06
|
7,89
|
07/06/2024 |
18.634 |
-0,37%
|
8,13
|
8,08
|
8,39
|
8,13
|
06/06/2024 |
20.594 |
1,37%
|
8,03
|
7,92
|
8,24
|
8,16
|
05/06/2024 |
16.855 |
2,29%
|
7,96
|
7,93
|
8,13
|
8,05
|
04/06/2024 |
17.060 |
-0,25%
|
7,83
|
7,83
|
8,08
|
7,87
|
03/06/2024 |
15.916 |
-0,13%
|
8,03
|
7,83
|
8,13
|
7,89
|
31/05/2024 |
16.001 |
2,60%
|
7,75
|
7,68
|
7,92
|
7,90
|
30/05/2024 |
14.876 |
0,13%
|
7,75
|
7,62
|
7,79
|
7,70
|
29/05/2024 |
28.543 |
-3,75%
|
7,93
|
7,655
|
8,01
|
7,69
|
28/05/2024 |
26.553 |
1,27%
|
7,94
|
7,94
|
8,14
|
7,99
|
24/05/2024 |
28.208 |
1,15%
|
7,85
|
7,85
|
8,08
|
7,89
|
23/05/2024 |
30.094 |
-0,64%
|
7,85
|
7,80
|
8,11
|
7,80
|
22/05/2024 |
55.350 |
-5,88%
|
8,23
|
7,76
|
8,24
|
7,85
|
21/05/2024 |
18.497 |
0,24%
|
8,30
|
8,30
|
8,46
|
8,34
|
20/05/2024 |
36.788 |
0,60%
|
8,27
|
8,26
|
8,58
|
8,32
|
17/05/2024 |
29.369 |
0,61%
|
8,31
|
8,235
|
8,53
|
8,27
|
16/05/2024 |
14.891 |
0,61%
|
8,23
|
8,19
|
8,36
|
8,22
|
15/05/2024 |
22.565 |
-3,20%
|
8,49
|
8,13
|
8,49
|
8,17
|
14/05/2024 |
16.339 |
2,18%
|
8,30
|
8,30
|
8,58
|
8,44
|
13/05/2024 |
24.655 |
-1,90%
|
8,40
|
8,14
|
8,61
|
8,26
|
10/05/2024 |
20.524 |
-1,52%
|
8,55
|
8,395
|
8,61
|
8,42
|
09/05/2024 |
26.646 |
-1,72%
|
8,70
|
8,52
|
8,82
|
8,55
|
08/05/2024 |
32.209 |
-1,36%
|
8,85
|
8,70
|
8,95
|
8,70
|
07/05/2024 |
17.229 |
0,11%
|
8,85
|
8,81
|
8,99
|
8,82
|
06/05/2024 |
29.530 |
-0,90%
|
8,91
|
8,72
|
8,98
|
8,81
|
03/05/2024 |
34.371 |
2,42%
|
8,74
|
8,74
|
9,09
|
8,89
|
02/05/2024 |
25.871 |
2,12%
|
8,68
|
8,53
|
8,83
|
8,68
|
01/05/2024 |
37.989 |
-4,60%
|
8,99
|
8,50
|
9,02
|
8,50
|
30/04/2024 |
79.858 |
6,58%
|
8,76
|
8,68
|
9,45
|
8,91
|
29/04/2024 |
41.234 |
-2,56%
|
8,64
|
8,30
|
8,79
|
8,36
|