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, 2015 14.99 15.09 14.62 14.70 972,381 -0.35(-2.34%)
Apr 29, 2015 15.28 15.29 14.87 15.05 504,718 -0.25(-1.64%)
Apr 28, 2015 15.55 15.55 15.29 15.30 246,569 -0.17(-1.08%)
Apr 27, 2015 15.53 15.74 15.27 15.47 720,610 -0.06(-0.36%)
Apr 24, 2015 15.80 15.95 15.51 15.52 367,916 -0.22(-1.41%)
Apr 23, 2015 15.32 15.80 15.32 15.75 2,584,563 +0.44(+2.85%)
Apr 22, 2015 15.54 15.56 15.26 15.31 586,932 -0.10(-0.66%)
Apr 21, 2015 15.24 15.45 15.13 15.41 559,963 +0.20(+1.34%)
Apr 20, 2015 15.05 15.34 15.00 15.21 576,174 +0.23(+1.55%)
Apr 17, 2015 14.97 15.06 14.76 14.98 1,114,901 -0.07(-0.49%)
Apr 16, 2015 15.27 15.38 15.01 15.05 468,041 -0.25(-1.64%)
Apr 15, 2015 15.17 15.46 15.14 15.30 646,358 +0.17(+1.10%)
Apr 14, 2015 14.98 15.40 14.79 15.13 319,533 +0.10(+0.68%)
Apr 13, 2015 14.71 15.11 14.62 15.03 330,880 +0.36(+2.47%)
Apr 10, 2015 14.98 15.04 14.57 14.67 280,224 -0.24(-1.62%)
Apr 09, 2015 14.85 15.18 14.78 14.91 297,287 +0.02(+0.12%)
Apr 08, 2015 14.84 14.99 14.77 14.89 331,843 +0.11(+0.75%)
Apr 07, 2015 14.98 15.08 14.77 14.78 287,128 -0.17(-1.12%)
Apr 06, 2015 14.95 15.05 14.89 14.95 310,005 -0.06(-0.37%)
Apr 02, 2015 14.99 15.00 15.00 15.00 398,857 +0.03(+0.19%)
Apr 01, 2015 15.48 15.50 14.81 14.98 1,098,616 -0.53(-3.41%)
Mar 31, 2015 15.18 15.58 15.18 15.50 1,639,814 +0.19(+1.21%)
Mar 30, 2015 15.12 15.37 14.98 15.32 636,981 +0.25(+1.66%)
Mar 27, 2015 15.32 15.42 14.89 15.07 576,189 -0.25(-1.64%)
Mar 26, 2015 15.09 15.78 15.03 15.32 3,426,437 +0.14(+0.92%)
Mar 25, 2015 14.48 15.26 14.48 15.18 1,858,724 +0.70(+4.81%)
Mar 24, 2015 14.42 14.59 14.31 14.48 2,049,287 +0.07(+0.52%)
Mar 23, 2015 14.20 14.66 14.07 14.41 427,442 +0.14(+0.98%)
Mar 20, 2015 14.01 14.53 13.95 14.27 2,464,704 +0.33(+2.40%)
Mar 19, 2015 14.12 14.33 13.92 13.94 170,659 -0.22(-1.57%)
Mar 18, 2015 14.00 14.26 13.91 14.16 273,284 +0.12(+0.86%)
Mar 17, 2015 13.95 14.13 13.94 14.04 352,385 +0.04(+0.26%)
Mar 16, 2015 14.18 14.55 13.93 14.00 465,966 -0.17(-1.18%)
Mar 13, 2015 14.20 14.33 13.90 14.17 104,951 -0.06(-0.39%)
Mar 12, 2015 14.22 14.42 14.14 14.22 449,786 +0.10(+0.72%)
Mar 11, 2015 14.21 14.36 13.97 14.12 418,640 -0.05(-0.33%)
Mar 10, 2015 14.18 14.32 13.90 14.17 348,894 -0.14(-0.97%)
Mar 09, 2015 14.39 14.45 13.91 14.31 201,174 -0.08(-0.58%)
Mar 06, 2015 14.47 14.73 14.15 14.39 220,186 -0.13(-0.90%)
Mar 05, 2015 14.66 14.84 14.40 14.52 818,803 -0.08(-0.57%)
Mar 04, 2015 14.57 14.75 14.48 14.60 340,904 -0.03(-0.19%)
Mar 03, 2015 14.66 15.06 14.58 14.63 437,222 -0.19(-1.25%)
Mar 02, 2015 14.80 14.96 14.56 14.82 275,010 +0.02(+0.13%)
Feb 27, 2015 14.96 15.23 14.72 14.80 514,247 -0.23(-1.54%)
Feb 26, 2015 14.91 15.04 14.76 15.03 202,534 +0.13(+0.87%)
Feb 25, 2015 14.89 15.01 14.76 14.90 186,720 +0.00(+0.00%)
Feb 24, 2015 14.53 14.98 14.43 14.90 303,879 +0.36(+2.49%)
Feb 23, 2015 14.01 14.66 13.70 14.54 656,419 -0.53(-3.51%)
Feb 20, 2015 14.99 15.19 14.83 15.07 225,727 +0.12(+0.81%)
Feb 19, 2015 14.87 15.04 14.80 14.95 103,261 +0.02(+0.12%)
Feb 18, 2015 14.88 15.18 14.77 14.93 173,373 -0.03(-0.19%)
Feb 17, 2015 14.95 15.11 14.72 14.96 1,744,033 -0.03(-0.19%)
Feb 13, 2015 14.93 14.98 14.98 14.98 192,589 +0.13(+0.88%)
Feb 12, 2015 14.57 15.08 14.31 14.85 327,400 +0.47(+3.29%)
Feb 11, 2015 14.25 14.47 14.16 14.38 168,334 +0.13(+0.91%)
Feb 10, 2015 14.45 14.56 14.16 14.25 149,972 -0.06(-0.45%)
Feb 09, 2015 14.66 14.72 14.26 14.32 168,078 -0.34(-2.34%)
Feb 06, 2015 14.80 14.85 14.54 14.66 97,799 -0.15(-1.00%)
Feb 05, 2015 14.53 14.84 14.34 14.81 118,096 +0.31(+2.11%)
Feb 04, 2015 14.50 14.73 14.25 14.50 499,459 -0.08(-0.57%)
Feb 03, 2015 14.36 14.59 14.19 14.59 148,642 +0.24(+1.68%)
Feb 02, 2015 14.46 14.47 14.02 14.34 105,634 -0.13(-0.90%)
Jan 30, 2015 14.05 14.53 13.97 14.47 254,175 +0.28(+1.96%)
Jan 29, 2015 14.20 14.31 14.05 14.20 154,089 -0.01(-0.07%)
Jan 28, 2015 14.47 14.50 14.06 14.20 300,372 -0.18(-1.23%)
Jan 27, 2015 14.27 14.52 14.25 14.38 178,439 -0.16(-1.09%)
Jan 26, 2015 14.29 14.58 13.99 14.54 170,274 +0.20(+1.43%)
Jan 23, 2015 14.37 14.46 14.20 14.33 47,762 -0.07(-0.52%)
Jan 22, 2015 14.27 14.47 14.00 14.41 157,363 +0.25(+1.77%)
Jan 21, 2015 14.17 14.24 14.05 14.16 39,889 -0.09(-0.65%)
Jan 20, 2015 14.38 14.40 14.07 14.25 61,153 -0.15(-1.03%)
Jan 16, 2015 14.02 14.41 14.00 14.40 227,356 +0.30(+2.11%)
Jan 15, 2015 14.66 14.72 13.99 14.10 186,577 -0.51(-3.49%)
Jan 14, 2015 14.29 14.81 14.29 14.61 88,300 +0.12(+0.83%)
Jan 13, 2015 14.68 14.72 14.23 14.49 337,194 -0.06(-0.45%)
Jan 12, 2015 14.76 14.90 14.34 14.56 89,960 -0.25(-1.69%)
Jan 09, 2015 14.94 15.00 14.53 14.81 69,741 -0.09(-0.62%)
Jan 08, 2015 15.12 15.24 14.82 14.90 253,937 -0.03(-0.19%)
Jan 07, 2015 15.06 15.14 14.77 14.93 213,364 -0.04(-0.25%)
Jan 06, 2015 15.93 15.93 14.82 14.97 381,228 -0.93(-5.84%)
Jan 05, 2015 16.46 16.64 15.88 15.89 237,233 -0.68(-4.09%)
Jan 02, 2015 16.83 16.99 16.40 16.57 406,796 -0.14(-0.83%)
Dec 31, 2014 16.78 16.71 16.71 16.71 408,228 -0.06(-0.39%)
Dec 30, 2014 16.68 16.89 16.59 16.78 301,719 +0.03(+0.17%)
Dec 29, 2014 16.74 16.92 16.48 16.75 479,317 +0.02(+0.11%)
Dec 26, 2014 16.81 16.81 16.51 16.73 48,390 +0.03(+0.17%)
Dec 24, 2014 16.43 16.70 16.70 16.70 65,488 +0.23(+1.41%)
Dec 23, 2014 16.53 16.61 16.15 16.47 218,852 -0.05(-0.28%)
Dec 22, 2014 16.14 17.17 16.10 16.52 222,799 +0.36(+2.24%)
Dec 19, 2014 15.78 16.60 15.39 16.15 3,119,731 +0.37(+2.35%)
Dec 18, 2014 15.63 16.20 15.46 15.78 764,861 +0.33(+2.16%)
Dec 17, 2014 14.77 15.64 14.54 15.45 1,555,674 +0.64(+4.33%)
Dec 16, 2014 14.39 14.85 14.07 14.81 975,082 +0.38(+2.64%)
Dec 15, 2014 14.90 15.14 14.34 14.43 840,677 -0.39(-2.63%)
Dec 12, 2014 15.10 15.25 14.64 14.82 179,453 -0.54(-3.51%)
Dec 11, 2014 14.88 15.37 14.74 15.36 239,566 +0.56(+3.76%)
Dec 10, 2014 14.85 15.00 14.54 14.80 403,751 -0.06(-0.37%)
Dec 09, 2014 14.56 15.09 14.56 14.85 354,614 +0.14(+0.95%)
Dec 08, 2014 15.12 15.32 14.41 14.72 276,160 -0.53(-3.47%)
Dec 05, 2014 15.36 15.74 15.06 15.24 82,510 -0.15(-0.97%)
Dec 04, 2014 15.37 15.69 15.24 15.39 92,180 +0.11(+0.73%)
Dec 03, 2014 15.92 15.95 15.01 15.28 266,830 -0.45(-2.83%)
Dec 02, 2014 15.96 16.14 15.56 15.73 542,769 -0.21(-1.34%)
Dec 01, 2014 15.78 16.05 15.10 15.94 186,305 -0.17(-1.04%)
Nov 28, 2014 15.74 16.11 15.38 16.11 186,790 +0.37(+2.36%)
Nov 26, 2014 15.02 15.74 15.74 15.74 221,671 +0.63(+4.18%)
Nov 25, 2014 14.91 15.11 14.84 15.11 712,825 +0.20(+1.31%)
Nov 24, 2014 14.94 15.11 14.69 14.91 169,195 +0.06(+0.37%)
Nov 21, 2014 14.72 14.90 14.47 14.85 630,151 +0.32(+2.24%)
Nov 20, 2014 14.52 14.76 14.33 14.53 107,050 +0.00(+0.00%)
Nov 19, 2014 14.85 14.85 14.41 14.53 78,709 -0.36(-2.43%)
Nov 18, 2014 14.77 15.04 14.77 14.89 164,174 +0.05(+0.31%)
Nov 17, 2014 14.57 14.91 14.57 14.85 250,484 +0.32(+2.17%)
Nov 14, 2014 14.80 14.80 14.41 14.53 47,569 -0.27(-1.82%)
Nov 13, 2014 14.61 14.89 14.52 14.80 403,684 +0.07(+0.50%)
Nov 12, 2014 14.43 14.85 14.42 14.72 105,139 +0.13(+0.89%)
Nov 11, 2014 14.67 14.95 14.58 14.59 406,857 -0.07(-0.51%)
Nov 10, 2014 14.33 14.75 14.33 14.67 369,648 +0.37(+2.60%)
Nov 07, 2014 14.33 14.36 13.94 14.30 173,910 +0.41(+2.94%)
Nov 06, 2014 13.86 14.41 13.58 13.89 363,448 +0.02(+0.13%)
Nov 05, 2014 13.94 13.97 13.62 13.87 202,116 -0.03(-0.20%)
Nov 04, 2014 14.02 14.25 13.71 13.90 306,005 -0.32(-2.28%)
Nov 03, 2014 13.37 14.33 12.88 14.22 235,411 +0.81(+6.02%)
Oct 31, 2014 13.42 14.02 13.34 13.42 528,253 +0.12(+0.91%)
Oct 30, 2014 13.43 13.73 13.23 13.29 258,623 -0.26(-1.92%)
Oct 29, 2014 13.78 13.78 13.39 13.55 57,902 -0.25(-1.82%)
Oct 28, 2014 13.57 13.83 13.49 13.81 121,955 +0.18(+1.29%)
Oct 27, 2014 13.19 13.68 13.33 13.63 293,637 +0.30(+2.23%)
Oct 24, 2014 12.91 13.69 12.91 13.33 233,799 +0.23(+1.77%)
Oct 23, 2014 13.16 13.28 12.81 13.10 191,676 +0.22(+1.73%)
Oct 22, 2014 13.06 13.28 12.77 12.88 214,076 -0.07(-0.57%)
Oct 21, 2014 12.04 13.00 12.01 12.95 528,970 +0.58(+4.65%)
Oct 20, 2014 11.93 12.62 11.70 12.38 150,244 +0.23(+1.91%)
Oct 17, 2014 12.19 12.57 11.91 12.14 490,670 +0.18(+1.47%)
Oct 16, 2014 11.14 12.02 11.09 11.97 2,427,769 +0.77(+6.88%)
Oct 15, 2014 11.60 12.24 11.14 11.20 847,339 -0.82(-6.80%)
Oct 14, 2014 12.75 12.88 11.66 12.01 1,249,645 -0.56(-4.43%)
Oct 13, 2014 13.18 13.18 12.51 12.57 421,755 -0.43(-3.29%)
Oct 10, 2014 13.36 13.36 12.26 13.00 1,389,103 -0.45(-3.31%)
Oct 09, 2014 13.29 14.07 13.18 13.44 291,402 -0.27(-1.96%)
Oct 08, 2014 14.33 14.42 13.17 13.71 1,728,860 -0.42(-2.96%)
Oct 07, 2014 14.63 14.81 14.08 14.13 712,141 -0.62(-4.22%)
Oct 06, 2014 14.72 14.85 14.59 14.75 400,377 +0.03(+0.19%)
Oct 03, 2014 14.83 14.95 14.64 14.72 402,318 +0.10(+0.70%)
Oct 02, 2014 15.09 15.26 14.62 14.62 1,314,146 -0.23(-1.56%)
Oct 01, 2014 15.13 15.13 14.76 14.85 1,850,519 -0.43(-2.79%)
Sep 30, 2014 15.16 15.28 14.96 15.28 749,420 +0.19(+1.23%)
Sep 29, 2014 14.91 15.38 14.87 15.10 1,170,332 +0.01(+0.06%)
Sep 26, 2014 15.46 15.50 14.87 15.09 3,172,170 -0.14(-0.91%)
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.