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 (%)
Apr 30, 2018 17.03 17.07 16.84 16.92 764,550 -0.08(-0.46%)
Apr 27, 2018 17.05 17.06 16.87 17.00 1,007,121 +0.03(+0.17%)
Apr 26, 2018 16.99 17.04 16.89 16.97 850,269 -0.02(-0.12%)
Apr 25, 2018 16.93 17.22 16.81 16.99 1,403,596 +0.04(+0.23%)
Apr 24, 2018 17.17 17.20 16.87 16.95 1,154,150 -0.14(-0.81%)
Apr 23, 2018 17.05 17.14 16.92 17.08 1,283,733 +0.18(+1.05%)
Apr 20, 2018 17.05 17.15 16.87 16.91 758,418 -0.20(-1.15%)
Apr 19, 2018 17.21 17.41 17.10 17.10 1,372,122 +0.06(+0.35%)
Apr 18, 2018 17.10 17.19 16.95 17.04 1,158,903 -0.02(-0.12%)
Apr 17, 2018 16.94 17.16 16.76 17.06 2,353,352 +0.22(+1.29%)
Apr 16, 2018 16.56 16.86 16.48 16.85 1,611,797 +0.35(+2.09%)
Apr 13, 2018 16.54 16.56 16.28 16.50 1,529,608 +0.07(+0.42%)
Apr 12, 2018 16.14 16.48 16.12 16.43 1,499,298 +0.36(+2.21%)
Apr 11, 2018 16.15 16.22 15.98 16.08 746,038 -0.06(-0.37%)
Apr 10, 2018 16.14 16.23 16.02 16.14 744,801 +0.15(+0.93%)
Apr 09, 2018 16.00 16.17 15.98 15.99 1,042,748 +0.06(+0.37%)
Apr 06, 2018 15.89 16.11 15.84 15.93 1,763,830 -0.09(-0.55%)
Apr 05, 2018 16.08 16.21 15.99 16.02 981,949 +0.06(+0.37%)
Apr 04, 2018 15.73 15.98 15.51 15.96 1,184,909 +0.13(+0.81%)
Apr 03, 2018 15.83 15.89 15.77 15.83 1,482,269 +0.08(+0.50%)
Apr 02, 2018 16.16 16.25 15.67 15.75 1,781,499 -0.38(-2.33%)
Mar 29, 2018 16.13 16.13 16.13 0 +0.18(+1.11%)
Mar 28, 2018 16.16 16.20 15.92 15.95 1,771,564 -0.15(-0.92%)
Mar 27, 2018 16.60 16.85 15.99 16.10 6,840,049 -0.48(-2.92%)
Mar 26, 2018 14.24 16.67 14.22 16.58 8,414,639 +2.42(+17.07%)
Mar 23, 2018 14.15 14.34 14.09 14.16 1,493,212 +0.04(+0.28%)
Mar 22, 2018 14.38 14.38 14.04 14.12 1,807,298 -0.22(-1.51%)
Mar 21, 2018 14.29 14.50 14.21 14.34 1,610,293 +0.09(+0.62%)
Mar 20, 2018 14.25 14.35 14.17 14.25 1,054,678 -0.03(-0.21%)
Mar 19, 2018 14.37 14.37 14.12 14.28 875,059 -0.08(-0.55%)
Mar 16, 2018 14.31 14.43 14.22 14.36 1,679,158 +0.06(+0.41%)
Mar 15, 2018 14.24 14.40 14.14 14.30 736,375 +0.05(+0.35%)
Mar 14, 2018 14.30 14.35 14.18 14.25 802,215 -0.02(-0.14%)
Mar 13, 2018 14.46 14.56 14.25 14.27 1,122,103 -0.16(-1.09%)
Mar 12, 2018 14.27 14.45 14.21 14.43 767,950 +0.22(+1.53%)
Mar 09, 2018 14.31 14.33 14.15 14.21 1,049,197 -0.01(-0.07%)
Mar 08, 2018 14.23 14.25 14.14 14.22 1,894,923 +0.05(+0.35%)
Mar 07, 2018 14.17 914,840 -0.02(-0.14%)
Mar 06, 2018 13.95 14.22 13.74 14.19 1,718,898 +0.33(+2.35%)
Mar 05, 2018 13.95 14.17 13.83 13.87 2,820,356 -0.14(-0.99%)
Mar 02, 2018 13.95 14.02 13.82 14.00 1,219,890 -0.06(-0.42%)
Mar 01, 2018 14.07 14.37 13.99 14.06 2,318,326 +0.00(+0.00%)
Feb 28, 2018 13.84 14.19 13.78 14.06 2,887,468 +0.22(+1.60%)
Feb 27, 2018 13.66 13.91 13.64 13.84 2,755,897 +0.18(+1.29%)
Feb 26, 2018 13.45 13.70 13.33 13.67 2,063,140 +0.25(+1.83%)
Feb 23, 2018 13.61 13.62 13.28 13.42 1,706,096 -0.09(-0.65%)
Feb 22, 2018 13.51 2,210,408 +0.07(+0.51%)
Feb 21, 2018 13.77 13.81 13.22 13.44 2,705,263 -0.25(-1.79%)
Feb 20, 2018 13.15 14.11 13.15 13.69 6,065,090 +0.71(+5.45%)
Feb 16, 2018 12.98 12.98 12.98 0 +0.14(+1.07%)
Feb 15, 2018 12.70 12.86 12.64 12.84 2,228,705 +0.19(+1.47%)
Feb 14, 2018 12.37 12.67 12.34 12.65 2,150,410 +0.21(+1.66%)
Feb 13, 2018 12.43 12.56 12.37 12.45 1,299,401 -0.05(-0.39%)
Feb 12, 2018 12.21 12.61 12.16 12.50 1,303,681 +0.29(+2.41%)
Feb 09, 2018 12.37 12.45 11.88 12.20 1,762,826 -0.11(-0.88%)
Feb 08, 2018 12.67 12.68 12.31 12.31 2,257,571 -0.31(-2.49%)
Feb 07, 2018 12.54 12.77 12.54 12.62 1,505,201 +0.03(+0.23%)
Feb 06, 2018 12.46 12.69 12.30 12.60 2,445,805 -0.22(-1.69%)
Feb 05, 2018 13.10 13.18 12.74 12.81 1,415,800 -0.42(-3.19%)
Feb 02, 2018 13.45 13.49 13.21 13.23 1,792,245 -0.29(-2.18%)
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.