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 (%)
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%)
Aug 01, 2018 18.80 19.23 18.64 19.20 1,643,555 +0.47(+2.49%)
Jul 31, 2018 18.84 18.95 18.65 18.73 907,017 -0.10(-0.53%)
Jul 30, 2018 18.84 19.08 18.76 18.83 762,954 +0.02(+0.11%)
Jul 27, 2018 19.13 19.13 18.71 18.81 497,956 -0.25(-1.30%)
Jul 26, 2018 18.91 19.11 18.78 19.06 505,707 +0.05(+0.26%)
Jul 25, 2018 18.50 19.03 18.50 19.01 444,127 +0.39(+2.08%)
Jul 24, 2018 18.92 18.98 18.46 18.62 561,443 -0.23(-1.21%)
Jul 23, 2018 19.01 19.01 18.81 18.85 505,447 -0.16(-0.83%)
Jul 20, 2018 19.33 19.44 19.00 19.01 385,843 -0.23(-1.19%)
Jul 19, 2018 19.07 19.29 18.97 19.24 647,672 +0.09(+0.47%)
Jul 18, 2018 19.17 19.24 18.96 19.15 655,064 +0.02(+0.10%)
Jul 17, 2018 19.12 19.26 19.05 19.13 486,193 -0.13(-0.67%)
Jul 16, 2018 19.51 19.57 19.17 19.26 1,116,224 -0.27(-1.37%)
Jul 13, 2018 19.45 19.62 19.26 19.52 566,246 +0.10(+0.51%)
Jul 12, 2018 19.51 19.52 19.29 19.42 683,976 +0.03(+0.15%)
Jul 11, 2018 19.40 19.54 19.15 19.39 957,416 -0.19(-0.96%)
Jul 10, 2018 19.95 19.96 19.47 19.58 1,231,671 -0.38(-1.89%)
Jul 09, 2018 19.75 20.12 19.72 19.96 1,417,511 +0.23(+1.15%)
Jul 06, 2018 19.71 19.80 19.64 19.73 902,333 +0.06(+0.30%)
Jul 05, 2018 19.42 19.82 19.33 19.67 1,843,684 +0.39(+2.00%)
Jul 03, 2018 19.29 19.29 19.29 0 -0.10(-0.51%)
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.