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 (%)
Jun 30, 2016 11.94 12.25 11.85 12.24 1,006,744 +0.39(+3.29%)
Jun 29, 2016 11.65 11.96 11.61 11.85 1,375,096 +0.38(+3.31%)
Jun 28, 2016 11.09 11.58 11.02 11.47 1,453,983 +0.56(+5.13%)
Jun 27, 2016 11.12 11.12 10.71 10.91 2,174,365 -0.31(-2.79%)
Jun 24, 2016 11.37 11.79 11.23 11.23 4,142,500 -1.17(-9.43%)
Jun 23, 2016 12.34 12.44 12.28 12.40 506,748 +0.22(+1.79%)
Jun 22, 2016 12.11 12.29 12.06 12.18 602,192 +0.08(+0.63%)
Jun 21, 2016 12.11 12.11 11.88 12.10 654,840 +0.00(+0.00%)
Jun 20, 2016 11.84 12.19 11.84 12.10 819,820 +0.40(+3.41%)
Jun 17, 2016 11.65 11.78 11.41 11.70 841,940 +0.08(+0.65%)
Jun 16, 2016 11.59 11.64 11.35 11.63 791,673 -0.04(-0.33%)
Jun 15, 2016 11.65 11.79 11.53 11.66 729,559 +0.09(+0.74%)
Jun 14, 2016 11.95 11.98 11.54 11.58 1,086,465 -0.41(-3.41%)
Jun 13, 2016 12.35 12.49 11.94 11.99 1,391,839 -0.48(-3.88%)
Jun 10, 2016 12.68 12.76 12.46 12.47 1,019,245 -0.36(-2.81%)
Jun 09, 2016 13.11 13.15 12.81 12.83 597,984 -0.32(-2.45%)
Jun 08, 2016 13.15 13.20 13.08 13.15 397,508 +0.06(+0.44%)
Jun 07, 2016 13.18 13.24 13.10 13.10 440,235 -0.02(-0.14%)
Jun 06, 2016 13.00 13.17 12.96 13.12 893,902 +0.10(+0.80%)
Jun 03, 2016 12.76 13.06 12.75 13.01 1,015,075 +0.19(+1.48%)
Jun 02, 2016 12.74 12.88 12.68 12.82 572,199 +0.06(+0.45%)
Jun 01, 2016 12.51 12.78 12.41 12.77 809,664 +0.19(+1.51%)
May 31, 2016 12.63 12.64 12.40 12.58 901,118 +0.00(+0.04%)
May 27, 2016 12.47 12.57 12.57 12.57 697,433 +0.10(+0.83%)
May 26, 2016 12.50 12.56 12.31 12.47 348,719 +0.05(+0.38%)
May 25, 2016 12.45 12.51 12.31 12.42 620,270 +0.00(+0.00%)
May 24, 2016 12.27 12.46 12.16 12.42 631,758 +0.26(+2.10%)
May 23, 2016 12.23 12.30 12.09 12.16 292,064 -0.06(-0.46%)
May 20, 2016 12.21 12.28 12.15 12.22 462,572 +0.07(+0.54%)
May 19, 2016 12.28 12.31 12.12 12.16 755,520 -0.12(-1.00%)
May 18, 2016 12.19 12.29 12.09 12.28 855,393 +0.08(+0.62%)
May 17, 2016 12.37 12.42 12.14 12.20 966,408 -0.18(-1.45%)
May 16, 2016 12.43 12.56 12.35 12.38 449,440 -0.04(-0.30%)
May 13, 2016 12.36 12.71 12.35 12.42 623,012 -0.01(-0.08%)
May 12, 2016 12.68 12.68 12.29 12.43 664,680 -0.18(-1.42%)
May 11, 2016 12.70 13.01 12.50 12.61 796,517 -0.15(-1.18%)
May 10, 2016 12.79 12.84 12.63 12.76 881,868 +0.06(+0.45%)
May 09, 2016 12.80 12.91 12.69 12.70 609,780 -0.14(-1.10%)
May 06, 2016 13.00 13.34 12.69 12.84 771,337 -0.12(-0.95%)
May 05, 2016 13.65 13.65 12.27 12.97 2,190,484 -0.23(-1.72%)
May 04, 2016 13.25 13.36 13.08 13.19 672,758 -0.18(-1.34%)
May 03, 2016 13.14 13.44 13.09 13.37 765,933 +0.04(+0.28%)
May 02, 2016 13.26 13.35 13.16 13.34 585,993 +0.16(+1.22%)
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%)
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.