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 (%)
Jan 31, 2019 15.65 15.68 15.64 15.66 6,144,861 -0.39(-2.43%)
Jan 30, 2019 15.95 16.08 15.86 16.05 3,898,414 +0.13(+0.82%)
Jan 29, 2019 15.85 15.99 15.80 15.92 4,906,009 +0.06(+0.38%)
Jan 28, 2019 15.80 15.88 15.78 15.86 4,394,739 +0.04(+0.25%)
Jan 25, 2019 15.67 15.86 15.67 15.82 3,294,200 +0.22(+1.41%)
Jan 24, 2019 15.62 15.69 15.60 15.60 1,351,774 +0.00(+0.00%)
Jan 23, 2019 15.67 15.72 15.60 15.60 1,111,628 -0.03(-0.19%)
Jan 22, 2019 15.70 15.71 15.58 15.63 898,314 -0.09(-0.57%)
Jan 18, 2019 15.67 15.72 15.63 15.72 818,400 +0.09(+0.58%)
Jan 17, 2019 15.60 15.64 15.55 15.63 2,267,715 +0.05(+0.32%)
Jan 16, 2019 15.71 15.73 15.57 15.58 3,109,279 -0.11(-0.70%)
Jan 15, 2019 15.74 15.75 15.61 15.69 1,719,424 -0.07(-0.44%)
Jan 14, 2019 15.67 15.76 15.63 15.76 1,639,222 +0.04(+0.25%)
Jan 11, 2019 15.59 15.73 15.57 15.72 967,800 +0.11(+0.70%)
Jan 10, 2019 15.54 15.63 15.53 15.61 2,058,514 +0.07(+0.45%)
Jan 09, 2019 15.59 15.62 15.53 15.54 1,885,127 +0.01(+0.06%)
Jan 08, 2019 15.62 15.63 15.53 15.53 3,309,764 -0.08(-0.51%)
Jan 07, 2019 15.43 15.64 15.43 15.61 4,061,422 +0.21(+1.36%)
Jan 04, 2019 15.45 15.55 15.40 15.40 4,144,100 -0.01(-0.06%)
Jan 03, 2019 15.48 15.52 15.33 15.41 3,253,089 -0.07(-0.45%)
Jan 02, 2019 15.50 15.60 15.45 15.48 2,455,747 -0.14(-0.90%)
Dec 31, 2018 15.45 15.63 15.42 15.62 1,577,400 +0.21(+1.36%)
Dec 28, 2018 15.45 15.48 15.30 15.41 4,223,000 -0.04(-0.26%)
Dec 27, 2018 15.45 15.48 15.38 15.45 2,787,652 -0.01(-0.06%)
Dec 26, 2018 15.42 15.52 15.41 15.46 4,797,128 +0.05(+0.32%)
Dec 24, 2018 15.45 15.50 15.39 15.41 2,703,500 -0.04(-0.26%)
Dec 21, 2018 15.42 15.54 15.42 15.45 4,960,700 +0.02(+0.13%)
Dec 20, 2018 15.56 15.58 15.40 15.43 3,244,414 -0.11(-0.71%)
Dec 19, 2018 15.54 15.61 15.45 15.54 6,105,567 +0.03(+0.19%)
Dec 18, 2018 15.65 15.72 15.49 15.51 4,735,026 -0.09(-0.58%)
Dec 17, 2018 15.74 15.75 15.57 15.60 4,543,594 -0.09(-0.57%)
Dec 14, 2018 15.71 15.78 15.67 15.69 3,270,800 -0.01(-0.06%)
Dec 13, 2018 15.79 15.80 15.70 15.70 4,145,390 -0.05(-0.32%)
Dec 12, 2018 15.79 15.86 15.72 15.75 5,651,655 +0.02(+0.13%)
Dec 11, 2018 15.80 15.98 15.72 15.73 6,300,885 -0.14(-0.88%)
Dec 10, 2018 15.63 15.88 15.61 15.87 25,161,494 +0.47(+3.05%)
Dec 07, 2018 15.70 15.70 15.24 15.40 2,264,900 -0.32(-2.04%)
Dec 06, 2018 14.68 16.77 14.58 15.72 3,502,438 +0.85(+5.68%)
Dec 04, 2018 14.98 15.25 14.78 14.88 1,753,999 -0.07(-0.47%)
Dec 03, 2018 15.24 15.25 14.79 14.94 1,301,968 -0.26(-1.70%)
Nov 30, 2018 14.74 15.78 14.49 15.20 3,168,495 +0.44(+2.96%)
Nov 29, 2018 14.75 14.94 14.55 14.77 1,856,840 -0.08(-0.54%)
Nov 28, 2018 14.42 14.85 14.32 14.85 1,522,124 +0.53(+3.68%)
Nov 27, 2018 14.34 14.48 14.31 14.32 785,889 -0.09(-0.62%)
Nov 26, 2018 14.70 14.80 14.40 14.41 986,296 -0.14(-0.96%)
Nov 23, 2018 14.30 14.67 14.24 14.55 851,069 +0.14(+0.97%)
Nov 21, 2018 14.41 14.41 14.41 0 +0.48(+3.43%)
Nov 20, 2018 13.97 14.19 13.82 13.93 876,091 -0.20(-1.41%)
Nov 19, 2018 14.48 14.70 14.13 14.13 850,827 -0.35(-2.41%)
Nov 16, 2018 14.58 14.79 14.36 14.48 1,572,187 -0.23(-1.56%)
Nov 15, 2018 14.52 14.77 14.40 14.71 836,022 +0.15(+1.03%)
Nov 14, 2018 15.01 15.19 14.43 14.56 1,851,179 -0.32(-2.14%)
Nov 13, 2018 14.96 16.10 14.63 14.88 4,080,665 -0.04(-0.27%)
Nov 12, 2018 15.19 15.22 14.76 14.91 1,389,705 -0.30(-1.96%)
Nov 09, 2018 15.23 15.43 15.00 15.21 1,849,076 -0.28(-1.80%)
Nov 08, 2018 15.42 15.65 15.33 15.49 762,525 +0.02(+0.13%)
Nov 07, 2018 15.17 15.53 14.94 15.47 1,458,572 +0.37(+2.44%)
Nov 06, 2018 15.42 15.54 14.99 15.10 1,997,049 -0.25(-1.62%)
Nov 05, 2018 15.47 15.71 15.00 15.35 4,227,112 +1.09(+7.68%)
Nov 02, 2018 14.01 14.78 14.01 14.26 1,230,372 +0.18(+1.27%)
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.