ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Travelzoo (NQ:TZOO)

4.956 -0.094 (-1.86%)
Streaming Delayed Price Updated: 9:30 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 5.070 5.240 4.715 5.050 422,553 -0.62(-10.93%)
Feb 18, 2026 5.510 5.700 5.320 5.670 186,935 +0.15(+2.72%)
Feb 17, 2026 5.370 5.570 5.280 5.520 144,104 +0.15(+2.79%)
Feb 13, 2026 5.330 5.540 5.300 5.370 197,901 +0.05(+0.94%)
Feb 12, 2026 5.460 5.489 5.280 5.320 92,156 -0.14(-2.56%)
Feb 11, 2026 5.530 5.530 5.250 5.460 130,192 -0.07(-1.27%)
Feb 10, 2026 5.390 5.600 5.360 5.530 108,026 +0.15(+2.79%)
Feb 09, 2026 5.640 5.640 5.320 5.380 179,959 -0.24(-4.27%)
Feb 06, 2026 5.380 5.640 5.375 5.620 161,782 +0.24(+4.46%)
Feb 05, 2026 5.550 5.570 5.320 5.380 177,839 -0.21(-3.76%)
Feb 04, 2026 5.610 5.735 5.520 5.590 203,667 -0.01(-0.18%)
Feb 03, 2026 5.950 5.950 5.550 5.600 231,137 -0.35(-5.88%)
Feb 02, 2026 5.810 6.070 5.780 5.950 168,762 +0.10(+1.71%)
Jan 30, 2026 5.900 5.924 5.735 5.850 121,965 -0.07(-1.18%)
Jan 29, 2026 5.800 6.015 5.700 5.920 228,376 +0.12(+2.07%)
Jan 28, 2026 6.050 6.060 5.775 5.800 151,991 -0.24(-3.97%)
Jan 27, 2026 5.750 6.060 5.580 6.040 323,959 +0.29(+5.04%)
Jan 26, 2026 5.870 5.930 5.750 5.750 143,603 -0.12(-2.04%)
Jan 23, 2026 6.030 6.030 5.850 5.870 120,305 -0.15(-2.49%)
Jan 22, 2026 5.910 6.200 5.900 6.020 151,032 +0.17(+2.91%)
Jan 21, 2026 5.820 6.020 5.742 5.850 186,717 +0.11(+1.92%)
Jan 20, 2026 5.790 5.960 5.730 5.740 182,056 -0.15(-2.55%)
Jan 16, 2026 6.080 6.080 5.825 5.890 232,629 -0.19(-3.13%)
Jan 15, 2026 6.260 6.272 6.050 6.080 191,923 -0.15(-2.41%)
Jan 14, 2026 6.350 6.440 6.130 6.230 216,446 -0.15(-2.35%)
Jan 13, 2026 6.530 6.567 6.335 6.380 175,884 -0.13(-2.00%)
Jan 12, 2026 6.600 6.610 6.470 6.510 143,517 -0.09(-1.36%)
Jan 09, 2026 6.720 6.826 6.480 6.600 169,522 -0.09(-1.35%)
Jan 08, 2026 6.780 6.850 6.650 6.690 129,547 -0.06(-0.89%)
Jan 07, 2026 6.840 6.880 6.670 6.750 100,973 -0.10(-1.46%)
Jan 06, 2026 7.110 7.110 6.800 6.850 108,594 -0.24(-3.39%)
Jan 05, 2026 6.950 7.290 6.950 7.090 127,034 +0.16(+2.31%)
Jan 02, 2026 7.120 7.300 6.900 6.930 106,663 -0.19(-2.67%)
Dec 31, 2025 7.060 7.140 6.990 7.120 102,535 +0.04(+0.56%)
Dec 30, 2025 7.100 7.270 7.045 7.080 122,425 -0.06(-0.84%)
Dec 29, 2025 7.040 7.250 6.940 7.140 123,427 +0.13(+1.85%)
Dec 26, 2025 7.030 7.045 6.900 7.010 124,436 -0.01(-0.14%)
Dec 24, 2025 7.020 7.040 6.870 7.020 82,449 +0.00(+0.00%)
Dec 23, 2025 7.000 7.100 6.940 7.020 120,687 -0.04(-0.57%)
Dec 22, 2025 7.200 7.320 7.050 7.060 108,523 -0.12(-1.67%)
Dec 19, 2025 7.410 7.460 7.170 7.180 129,171 -0.27(-3.62%)
Dec 18, 2025 7.470 7.765 7.370 7.450 80,190 +0.01(+0.13%)
Dec 17, 2025 7.490 7.715 7.380 7.440 148,735 -0.02(-0.27%)
Dec 16, 2025 7.470 7.677 7.300 7.460 141,449 -0.10(-1.32%)
Dec 15, 2025 7.180 7.770 7.180 7.560 274,132 +0.41(+5.73%)
Dec 12, 2025 7.060 7.215 6.939 7.150 84,378 +0.09(+1.27%)
Dec 11, 2025 7.000 7.150 6.945 7.060 72,441 -0.01(-0.14%)
Dec 10, 2025 6.850 7.130 6.780 7.070 109,473 +0.24(+3.51%)
Dec 09, 2025 6.820 6.950 6.790 6.830 97,315 -0.06(-0.87%)
Dec 08, 2025 6.900 6.930 6.800 6.890 65,077 +0.03(+0.44%)
Dec 05, 2025 6.900 7.103 6.840 6.860 91,019 -0.07(-1.01%)
Dec 04, 2025 7.040 7.125 6.910 6.930 78,360 -0.17(-2.39%)
Dec 03, 2025 6.870 7.160 6.870 7.100 103,259 +0.27(+3.95%)
Dec 02, 2025 7.020 7.112 6.810 6.830 107,905 -0.16(-2.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.