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 29, 2016 13.18 13.25 13.01 13.18 891,410 +0.01(+0.07%)
Apr 28, 2016 13.34 13.58 13.16 13.17 1,025,358 -0.29(-2.18%)
Apr 27, 2016 13.42 13.57 13.33 13.46 486,482 +0.06(+0.42%)
Apr 26, 2016 13.48 13.49 13.21 13.40 715,428 +0.00(+0.00%)
Apr 25, 2016 13.67 13.77 13.31 13.40 752,577 -0.31(-2.27%)
Apr 22, 2016 13.69 13.86 13.59 13.71 769,069 +0.04(+0.28%)
Apr 21, 2016 13.87 13.87 13.58 13.68 488,974 -0.24(-1.70%)
Apr 20, 2016 13.71 14.00 13.60 13.91 695,319 +0.22(+1.59%)
Apr 19, 2016 13.69 13.79 13.55 13.69 544,502 +0.05(+0.35%)
Apr 18, 2016 13.58 13.69 13.40 13.65 521,405 -0.04(-0.28%)
Apr 15, 2016 13.76 13.82 13.55 13.69 540,543 -0.09(-0.69%)
Apr 14, 2016 13.55 13.86 13.44 13.78 1,397,737 +0.22(+1.60%)
Apr 13, 2016 13.22 13.60 13.15 13.56 1,439,390 +0.43(+3.31%)
Apr 12, 2016 13.16 13.22 12.98 13.13 1,076,756 -0.02(-0.14%)
Apr 11, 2016 13.11 13.21 13.00 13.15 1,407,140 +0.12(+0.94%)
Apr 08, 2016 13.09 13.21 12.94 13.02 613,415 +0.07(+0.51%)
Apr 07, 2016 12.95 13.03 12.84 12.96 457,674 -0.06(-0.44%)
Apr 06, 2016 13.15 13.28 12.91 13.01 1,085,963 -0.11(-0.86%)
Apr 05, 2016 12.82 13.15 12.76 13.13 1,169,991 +0.12(+0.94%)
Apr 04, 2016 13.13 13.13 12.87 13.01 723,198 -0.11(-0.86%)
Apr 01, 2016 12.77 13.13 12.74 13.12 653,441 +0.22(+1.68%)
Mar 31, 2016 12.71 13.15 12.70 12.90 838,847 +0.15(+1.19%)
Mar 30, 2016 12.82 12.88 12.63 12.75 720,455 +0.04(+0.30%)
Mar 29, 2016 12.31 12.76 12.09 12.71 926,328 +0.35(+2.83%)
Mar 28, 2016 12.50 12.55 12.28 12.36 698,124 -0.12(-0.98%)
Mar 24, 2016 12.41 12.49 12.49 12.49 924,441 -0.08(-0.60%)
Mar 23, 2016 12.73 12.76 12.52 12.56 577,709 -0.20(-1.55%)
Mar 22, 2016 12.55 12.77 12.38 12.76 1,133,415 +0.05(+0.37%)
Mar 21, 2016 12.72 12.77 12.57 12.71 1,036,275 +0.00(+0.00%)
Mar 18, 2016 12.65 12.73 12.49 12.71 1,371,389 +0.19(+1.51%)
Mar 17, 2016 12.50 12.57 12.35 12.52 1,016,798 +0.02(+0.15%)
Mar 16, 2016 12.24 12.52 12.24 12.50 1,319,334 +0.17(+1.38%)
Mar 15, 2016 12.33 12.38 12.13 12.33 1,201,983 -0.16(-1.28%)
Mar 14, 2016 12.55 12.68 12.39 12.50 1,594,963 -0.06(-0.45%)
Mar 11, 2016 12.28 12.63 12.28 12.55 1,401,303 +0.42(+3.42%)
Mar 10, 2016 12.93 12.52 12.10 12.14 7,241,441 -0.79(-6.14%)
Mar 09, 2016 12.77 13.01 12.71 12.93 802,180 +0.18(+1.41%)
Mar 08, 2016 13.22 13.33 12.73 12.75 1,081,447 -0.58(-4.32%)
Mar 07, 2016 13.18 13.39 13.16 13.33 1,168,922 +0.10(+0.79%)
Mar 04, 2016 13.28 13.47 13.12 13.22 868,964 +0.00(+0.00%)
Mar 03, 2016 13.15 13.35 12.97 13.22 1,621,232 +0.08(+0.58%)
Mar 02, 2016 12.80 13.16 12.62 13.15 1,509,050 +0.37(+2.88%)
Mar 01, 2016 12.38 12.99 12.38 12.78 3,525,036 +0.59(+4.84%)
Feb 29, 2016 12.09 12.34 11.93 12.19 2,536,898 +0.08(+0.70%)
Feb 26, 2016 12.21 12.42 11.99 12.10 2,750,027 -0.06(-0.46%)
Feb 25, 2016 11.70 12.17 11.61 12.16 1,869,303 +0.44(+3.77%)
Feb 24, 2016 11.28 11.84 11.03 11.72 1,393,833 +0.25(+2.21%)
Feb 23, 2016 11.65 11.81 11.28 11.47 984,856 -0.25(-2.16%)
Feb 22, 2016 11.59 11.76 11.31 11.72 1,479,757 +0.26(+2.29%)
Feb 19, 2016 11.05 11.50 10.85 11.46 1,947,726 +0.31(+2.78%)
Feb 18, 2016 10.70 11.46 10.60 11.15 4,437,278 +1.30(+13.16%)
Feb 17, 2016 9.446 9.860 9.446 9.850 1,934,583 +0.50(+5.32%)
Feb 16, 2016 9.052 9.362 8.977 9.352 881,652 +0.39(+4.40%)
Feb 12, 2016 8.836 8.958 8.958 8.958 1,078,481 +0.26(+3.02%)
Feb 11, 2016 8.498 9.043 8.470 8.695 1,013,430 -0.01(-0.11%)
Feb 10, 2016 8.151 8.855 8.066 8.705 1,278,658 +0.64(+7.92%)
Feb 09, 2016 8.094 8.268 7.982 8.066 881,216 -0.19(-2.28%)
Feb 08, 2016 8.864 8.888 8.179 8.254 1,224,301 -0.76(-8.44%)
Feb 05, 2016 9.437 9.484 9.005 9.014 1,109,896 -0.47(-4.95%)
Feb 04, 2016 9.531 9.803 9.475 9.484 971,258 -0.06(-0.59%)
Feb 03, 2016 9.935 9.935 9.362 9.540 1,082,463 -0.30(-3.05%)
Feb 02, 2016 10.13 10.25 9.747 9.841 736,612 -0.45(-4.38%)
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.