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 (%)
Feb 28, 2019 15.73 15.74 15.69 15.72 1,331,650 -0.02(-0.13%)
Feb 27, 2019 15.71 15.74 15.70 15.74 1,018,289 +0.02(+0.13%)
Feb 26, 2019 15.74 15.74 15.69 15.72 1,329,586 -0.01(-0.06%)
Feb 25, 2019 15.73 15.77 15.70 15.73 1,123,990 -0.01(-0.06%)
Feb 22, 2019 15.75 15.75 15.68 15.74 1,658,400 +0.04(+0.25%)
Feb 21, 2019 15.71 15.72 15.67 15.70 968,650 +0.00(+0.00%)
Feb 20, 2019 15.70 15.73 15.69 15.70 1,325,063 +0.00(+0.00%)
Feb 19, 2019 15.72 15.73 15.66 15.70 1,540,277 -0.01(-0.06%)
Feb 15, 2019 15.75 15.76 15.71 15.71 1,241,100 -0.05(-0.32%)
Feb 14, 2019 15.73 15.76 15.72 15.76 1,917,387 +0.04(+0.25%)
Feb 13, 2019 15.76 15.79 15.71 15.72 489,991 -0.04(-0.25%)
Feb 12, 2019 15.77 15.77 15.71 15.76 1,207,163 +0.00(+0.00%)
Feb 11, 2019 15.72 15.79 15.71 15.76 684,962 +0.06(+0.38%)
Feb 08, 2019 15.66 15.79 15.66 15.70 2,332,200 +0.04(+0.26%)
Feb 07, 2019 15.68 15.68 15.65 15.66 1,445,143 -0.01(-0.06%)
Feb 06, 2019 15.68 15.69 15.66 15.67 895,919 +0.00(+0.00%)
Feb 05, 2019 15.69 15.71 15.66 15.67 694,660 -0.03(-0.19%)
Feb 04, 2019 15.69 15.75 15.66 15.70 1,043,494 +0.02(+0.13%)
Feb 01, 2019 15.69 15.79 15.66 15.68 1,663,000 +0.02(+0.13%)
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%)
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.