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, 2017 15.02 15.34 14.99 15.31 657,933 +0.39(+2.62%)
Oct 30, 2017 15.17 15.17 14.84 14.92 454,838 -0.24(-1.61%)
Oct 27, 2017 15.20 15.20 14.67 15.17 699,671 +0.06(+0.39%)
Oct 26, 2017 15.20 15.28 15.10 15.11 502,257 -0.05(-0.32%)
Oct 25, 2017 15.45 15.56 15.12 15.16 633,510 -0.30(-1.96%)
Oct 24, 2017 15.49 15.58 15.43 15.46 901,039 +0.05(+0.32%)
Oct 23, 2017 15.61 15.69 15.37 15.41 619,466 -0.25(-1.62%)
Oct 20, 2017 15.46 15.78 15.36 15.67 1,950,247 +0.33(+2.16%)
Oct 19, 2017 15.30 15.50 15.29 15.33 2,130,946 -0.09(-0.57%)
Oct 18, 2017 15.40 15.58 15.38 15.42 1,776,703 +0.09(+0.57%)
Oct 17, 2017 15.40 15.51 15.30 15.33 575,279 -0.01(-0.06%)
Oct 16, 2017 15.30 15.42 15.30 15.34 809,337 +0.03(+0.19%)
Oct 13, 2017 15.50 15.56 15.30 15.31 477,042 -0.16(-1.01%)
Oct 12, 2017 15.28 15.49 15.17 15.47 699,183 +0.20(+1.28%)
Oct 11, 2017 15.09 15.28 15.09 15.28 564,837 +0.20(+1.29%)
Oct 10, 2017 15.23 15.26 15.03 15.08 558,161 -0.09(-0.58%)
Oct 09, 2017 15.14 15.20 15.11 15.17 423,966 +0.03(+0.19%)
Oct 06, 2017 15.25 15.28 15.11 15.14 537,272 -0.14(-0.89%)
Oct 05, 2017 15.24 15.32 15.21 15.28 800,877 +0.05(+0.32%)
Oct 04, 2017 15.39 15.45 15.21 15.23 330,308 -0.17(-1.08%)
Oct 03, 2017 15.45 15.55 15.31 15.39 1,012,978 -0.05(-0.32%)
Oct 02, 2017 15.32 15.46 15.30 15.44 590,827 +0.12(+0.76%)
Sep 29, 2017 15.28 15.38 15.25 15.32 707,372 +0.05(+0.32%)
Sep 28, 2017 15.33 15.37 15.22 15.28 499,681 -0.07(-0.45%)
Sep 27, 2017 15.12 15.42 15.12 15.34 923,518 +0.25(+1.68%)
Sep 26, 2017 15.06 15.30 15.05 15.09 667,341 +0.11(+0.72%)
Sep 25, 2017 15.24 15.29 14.88 14.98 684,213 -0.23(-1.54%)
Sep 22, 2017 14.93 15.24 14.86 15.22 5,989,021 +0.28(+1.90%)
Sep 21, 2017 14.96 15.00 14.89 14.93 740,494 -0.05(-0.33%)
Sep 20, 2017 15.06 15.20 14.93 14.98 1,228,265 -0.09(-0.58%)
Sep 19, 2017 15.13 15.13 15.00 15.07 568,912 -0.03(-0.19%)
Sep 18, 2017 15.21 15.36 15.09 15.10 690,899 -0.09(-0.58%)
Sep 15, 2017 15.05 15.29 15.05 15.19 1,374,855 +0.04(+0.26%)
Sep 14, 2017 15.32 15.33 15.10 15.15 836,736 -0.20(-1.33%)
Sep 13, 2017 15.11 15.48 15.11 15.35 1,172,386 +0.22(+1.48%)
Sep 12, 2017 14.95 15.18 14.94 15.13 968,367 +0.21(+1.44%)
Sep 11, 2017 14.92 15.05 14.84 14.91 725,572 +0.05(+0.33%)
Sep 08, 2017 14.81 15.02 14.71 14.87 971,082 +0.02(+0.13%)
Sep 07, 2017 14.95 15.00 14.79 14.85 1,413,960 -0.06(-0.39%)
Sep 06, 2017 14.91 15.02 14.80 14.90 1,362,562 +0.03(+0.23%)
Sep 05, 2017 14.74 14.94 14.67 14.87 1,222,277 +0.10(+0.66%)
Sep 01, 2017 14.72 14.85 14.68 14.77 943,307 +0.07(+0.46%)
Aug 31, 2017 14.52 14.72 14.43 14.71 1,113,252 +0.21(+1.47%)
Aug 30, 2017 14.45 14.53 14.38 14.49 1,395,630 +0.03(+0.20%)
Aug 29, 2017 14.36 14.47 14.17 14.46 796,296 +0.03(+0.20%)
Aug 28, 2017 14.44 14.50 14.39 14.43 634,446 +0.06(+0.41%)
Aug 25, 2017 14.36 14.44 14.22 14.38 947,898 +0.06(+0.41%)
Aug 24, 2017 14.27 14.35 14.25 14.32 1,167,780 +0.10(+0.68%)
Aug 23, 2017 13.93 14.35 13.93 14.22 2,485,938 +0.24(+1.74%)
Aug 22, 2017 13.81 14.02 13.81 13.98 767,216 +0.18(+1.34%)
Aug 21, 2017 13.70 13.89 13.68 13.79 1,122,344 +0.06(+0.42%)
Aug 18, 2017 13.65 13.80 13.61 13.73 1,009,701 -0.04(-0.28%)
Aug 17, 2017 14.04 14.10 13.77 13.77 1,268,423 -0.31(-2.21%)
Aug 16, 2017 14.05 14.19 14.03 14.08 682,069 +0.05(+0.35%)
Aug 15, 2017 14.03 14.12 13.86 14.04 791,026 -0.01(-0.07%)
Aug 14, 2017 13.91 14.06 13.91 14.04 805,103 +0.20(+1.47%)
Aug 11, 2017 13.68 13.85 13.47 13.84 1,037,745 +0.09(+0.64%)
Aug 10, 2017 13.79 13.85 13.71 13.75 1,140,718 -0.09(-0.63%)
Aug 09, 2017 13.71 13.96 13.69 13.84 996,300 +0.10(+0.71%)
Aug 08, 2017 13.73 13.79 13.62 13.74 1,624,205 +0.02(+0.14%)
Aug 07, 2017 13.58 13.73 13.48 13.72 931,359 +0.15(+1.07%)
Aug 04, 2017 14.05 14.11 13.55 13.58 1,361,584 -0.39(-2.78%)
Aug 03, 2017 14.03 14.08 13.80 13.97 2,087,663 +0.23(+1.70%)
Aug 02, 2017 13.62 13.77 13.56 13.73 1,596,399 +0.13(+0.93%)
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.