Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Travelport Worldwide Ltd (NY: TVPT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 14.94 15.14 14.83 14.88 1,231,342 +0.15(+1.01%)
Oct 30, 2018 14.52 14.79 14.35 14.74 1,201,487 +0.22(+1.51%)
Oct 29, 2018 14.79 14.92 14.40 14.52 984,207 -0.07(-0.48%)
Oct 26, 2018 14.69 14.86 14.37 14.59 671,368 -0.30(-2.00%)
Oct 25, 2018 14.69 15.01 14.65 14.88 623,379 +0.24(+1.63%)
Oct 24, 2018 15.02 15.16 14.65 14.65 821,003 -0.43(-2.84%)
Oct 23, 2018 15.04 15.21 14.96 15.07 698,516 -0.19(-1.24%)
Oct 22, 2018 15.30 15.40 15.17 15.26 824,261 +0.00(+0.00%)
Oct 19, 2018 15.23 15.46 14.89 15.26 1,506,055 +0.02(+0.13%)
Oct 18, 2018 15.58 15.71 15.12 15.24 2,031,595 -0.43(-2.73%)
Oct 17, 2018 15.66 15.71 15.47 15.67 1,885,929 -0.01(-0.06%)
Oct 16, 2018 15.42 15.68 15.27 15.68 841,612 +0.45(+2.94%)
Oct 15, 2018 14.91 15.38 14.88 15.23 1,131,578 +0.28(+1.86%)
Oct 12, 2018 15.12 15.22 14.88 14.95 3,214,124 +0.08(+0.54%)
Oct 11, 2018 15.01 15.16 14.79 14.88 1,275,245 -0.17(-1.12%)
Oct 10, 2018 15.52 15.53 15.03 15.04 1,087,816 -0.50(-3.20%)
Oct 09, 2018 15.63 15.72 15.41 15.54 797,112 -0.12(-0.76%)
Oct 08, 2018 15.83 15.84 15.42 15.66 628,774 -0.24(-1.50%)
Oct 05, 2018 16.35 16.35 15.75 15.90 1,120,420 -0.42(-2.56%)
Oct 04, 2018 16.37 16.41 15.91 16.32 1,152,455 -0.10(-0.61%)
Oct 03, 2018 16.47 16.66 16.35 16.42 1,064,879 +0.05(+0.30%)
Oct 02, 2018 16.42 16.52 16.29 16.37 984,111 -0.15(-0.90%)
Oct 01, 2018 16.89 16.98 16.35 16.52 1,354,389 -0.27(-1.60%)
Sep 28, 2018 16.61 16.86 16.55 16.79 1,017,303 +0.13(+0.78%)
Sep 27, 2018 16.80 16.89 16.55 16.66 768,893 -0.15(-0.89%)
Sep 26, 2018 16.52 17.33 16.47 16.81 2,176,001 +0.31(+1.87%)
Sep 25, 2018 16.54 16.65 16.43 16.50 981,547 -0.01(-0.06%)
Sep 24, 2018 16.69 16.69 16.45 16.51 611,235 -0.21(-1.25%)
Sep 21, 2018 16.83 16.91 16.69 16.72 1,259,217 -0.11(-0.65%)
Sep 20, 2018 17.04 17.11 16.81 16.83 518,504 -0.09(-0.53%)
Sep 19, 2018 17.13 17.23 16.91 16.91 1,130,019 -0.26(-1.51%)
Sep 18, 2018 17.34 17.46 17.12 17.17 673,994 -0.19(-1.09%)
Sep 17, 2018 17.64 17.64 17.34 17.36 1,607,976 -0.30(-1.69%)
Sep 14, 2018 17.73 17.89 17.65 17.66 1,281,629 -0.01(-0.06%)
Sep 13, 2018 17.57 17.79 17.53 17.67 519,662 +0.15(+0.85%)
Sep 12, 2018 17.61 17.67 17.45 17.52 1,556,008 -0.11(-0.62%)
Sep 11, 2018 17.71 17.87 17.59 17.63 1,184,495 -0.17(-0.95%)
Sep 10, 2018 17.99 18.12 17.78 17.80 1,439,870 -0.13(-0.72%)
Sep 07, 2018 17.73 18.10 17.63 17.93 2,676,025 +0.19(+1.07%)
Sep 06, 2018 18.43 18.44 17.63 17.74 1,926,470 -0.63(-3.41%)
Sep 05, 2018 18.79 19.03 18.34 18.37 779,648 -0.43(-2.30%)
Sep 04, 2018 18.41 18.85 18.27 18.80 1,340,305 +0.40(+2.15%)
Aug 31, 2018 18.40 18.40 18.40 0 +0.08(+0.43%)
Aug 30, 2018 18.42 18.47 18.29 18.32 528,793 -0.13(-0.70%)
Aug 29, 2018 18.42 18.63 18.38 18.45 452,567 +0.05(+0.27%)
Aug 28, 2018 18.49 18.61 18.31 18.40 508,737 -0.09(-0.48%)
Aug 27, 2018 18.57 18.76 18.46 18.49 786,611 +0.00(+0.00%)
Aug 24, 2018 18.48 18.63 18.41 18.49 471,722 +0.08(+0.43%)
Aug 23, 2018 18.49 18.59 18.28 18.41 811,802 -0.13(-0.69%)
Aug 22, 2018 18.47 18.70 18.41 18.54 425,608 +0.00(+0.00%)
Aug 21, 2018 18.43 18.74 18.40 18.54 780,937 +0.20(+1.08%)
Aug 20, 2018 17.82 18.50 17.82 18.34 998,793 +0.50(+2.78%)
Aug 17, 2018 18.07 18.07 17.60 17.85 1,302,962 -0.29(-1.58%)
Aug 16, 2018 18.06 18.27 17.93 18.14 1,265,875 +0.10(+0.55%)
Aug 15, 2018 18.17 18.25 18.00 18.04 794,180 -0.22(-1.19%)
Aug 14, 2018 18.32 18.42 18.13 18.26 551,727 +0.07(+0.38%)
Aug 13, 2018 18.20 18.26 17.85 18.19 1,290,983 +0.03(+0.16%)
Aug 10, 2018 18.27 18.45 18.16 18.16 764,845 -0.22(-1.19%)
Aug 09, 2018 18.39 18.61 18.35 18.37 670,503 +0.02(+0.11%)
Aug 08, 2018 18.61 18.79 18.19 18.35 1,112,179 -0.47(-2.48%)
Aug 07, 2018 19.07 19.30 18.76 18.82 1,556,170 -0.23(-1.20%)
Aug 06, 2018 17.90 19.07 17.90 19.05 945,101 +0.87(+4.80%)
Aug 03, 2018 19.67 19.67 17.62 18.18 5,175,523 -1.65(-8.30%)
Aug 02, 2018 19.52 19.86 19.02 19.82 1,191,658 +0.62(+3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.