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 29, 2018 18.02 18.45 17.92 18.37 1,441,339 +0.42(+2.32%)
Jun 28, 2018 17.97 18.10 17.81 17.96 735,596 -0.11(-0.60%)
Jun 27, 2018 18.09 18.33 18.06 18.07 547,820 -0.11(-0.60%)
Jun 26, 2018 18.27 18.40 17.94 18.18 573,751 -0.02(-0.11%)
Jun 25, 2018 18.20 18.33 18.05 18.20 738,588 +0.02(+0.11%)
Jun 22, 2018 18.37 18.40 18.13 18.18 1,062,775 -0.17(-0.92%)
Jun 21, 2018 18.18 18.37 18.07 18.34 1,175,320 +0.18(+0.98%)
Jun 20, 2018 18.24 18.30 18.07 18.17 811,895 +0.02(+0.11%)
Jun 19, 2018 18.10 18.18 17.76 18.15 1,103,393 -0.09(-0.49%)
Jun 18, 2018 18.27 18.39 18.13 18.24 913,783 -0.16(-0.86%)
Jun 15, 2018 18.58 18.30 18.39 1,673,029 -0.19(-1.01%)
Jun 14, 2018 18.80 18.92 18.55 18.58 981,053 -0.23(-1.21%)
Jun 13, 2018 18.58 18.84 18.53 18.81 2,295,060 +0.27(+1.44%)
Jun 12, 2018 18.45 18.58 18.35 18.54 923,521 +0.16(+0.86%)
Jun 11, 2018 18.22 18.40 18.08 18.38 1,043,478 +0.24(+1.31%)
Jun 08, 2018 18.12 18.27 18.01 18.15 1,019,627 +0.06(+0.33%)
Jun 07, 2018 18.12 18.12 17.90 18.09 826,917 -0.04(-0.22%)
Jun 06, 2018 18.14 18.13 799,900 +0.19(+1.08%)
Jun 05, 2018 17.98 18.04 17.79 17.93 659,103 -0.05(-0.27%)
Jun 04, 2018 17.71 18.03 17.61 17.98 818,526 +0.33(+1.84%)
Jun 01, 2018 17.32 17.70 17.24 17.66 868,451 +0.35(+2.00%)
May 31, 2018 17.13 17.36 17.12 17.31 1,228,207 +0.18(+1.04%)
May 30, 2018 17.21 17.25 17.05 17.13 946,813 +0.01(+0.06%)
May 29, 2018 17.24 17.37 17.04 17.12 639,814 -0.21(-1.20%)
May 25, 2018 17.33 17.33 17.33 0 +0.15(+0.86%)
May 24, 2018 17.32 17.32 17.10 17.18 415,941 -0.08(-0.46%)
May 23, 2018 17.14 17.27 17.04 17.26 397,564 +0.03(+0.17%)
May 22, 2018 17.33 17.35 17.15 17.23 486,471 -0.03(-0.17%)
May 21, 2018 17.05 17.29 17.00 17.26 570,676 +0.16(+0.92%)
May 18, 2018 17.01 17.14 16.93 17.10 1,560,204 +0.16(+0.93%)
May 17, 2018 17.06 17.13 16.91 16.95 682,746 -0.09(-0.52%)
May 16, 2018 16.84 17.21 16.84 17.03 1,064,379 +0.19(+1.11%)
May 15, 2018 16.49 16.96 15.79 16.85 1,414,196 -0.08(-0.47%)
May 14, 2018 17.12 17.16 16.92 16.93 775,166 -0.20(-1.15%)
May 11, 2018 17.22 17.22 17.04 17.12 603,569 -0.05(-0.29%)
May 10, 2018 17.24 17.37 17.14 17.17 757,901 -0.04(-0.23%)
May 09, 2018 17.09 17.27 16.99 17.21 747,157 +0.17(+0.98%)
May 08, 2018 16.88 17.15 16.88 17.04 794,464 +0.16(+0.94%)
May 07, 2018 17.08 17.17 16.87 16.89 2,179,300 -0.15(-0.87%)
May 04, 2018 17.25 17.26 17.02 17.03 1,503,720 -0.28(-1.60%)
May 03, 2018 17.70 17.82 16.88 17.31 1,183,527 +0.13(+0.75%)
May 02, 2018 17.12 17.38 17.03 17.18 1,650,043 +0.14(+0.81%)
May 01, 2018 16.91 17.11 16.83 17.04 2,741,634 +0.13(+0.76%)
Apr 30, 2018 17.03 17.07 16.84 16.92 764,550 -0.08(-0.46%)
Apr 27, 2018 17.05 17.06 16.87 17.00 1,007,121 +0.03(+0.17%)
Apr 26, 2018 16.99 17.04 16.89 16.97 850,269 -0.02(-0.12%)
Apr 25, 2018 16.93 17.22 16.81 16.99 1,403,596 +0.04(+0.23%)
Apr 24, 2018 17.17 17.20 16.87 16.95 1,154,150 -0.14(-0.81%)
Apr 23, 2018 17.05 17.14 16.92 17.08 1,283,733 +0.18(+1.05%)
Apr 20, 2018 17.05 17.15 16.87 16.91 758,418 -0.20(-1.15%)
Apr 19, 2018 17.21 17.41 17.10 17.10 1,372,122 +0.06(+0.35%)
Apr 18, 2018 17.10 17.19 16.95 17.04 1,158,903 -0.02(-0.12%)
Apr 17, 2018 16.94 17.16 16.76 17.06 2,353,352 +0.22(+1.29%)
Apr 16, 2018 16.56 16.86 16.48 16.85 1,611,797 +0.35(+2.09%)
Apr 13, 2018 16.54 16.56 16.28 16.50 1,529,608 +0.07(+0.42%)
Apr 12, 2018 16.14 16.48 16.12 16.43 1,499,298 +0.36(+2.21%)
Apr 11, 2018 16.15 16.22 15.98 16.08 746,038 -0.06(-0.37%)
Apr 10, 2018 16.14 16.23 16.02 16.14 744,801 +0.15(+0.93%)
Apr 09, 2018 16.00 16.17 15.98 15.99 1,042,748 +0.06(+0.37%)
Apr 06, 2018 15.89 16.11 15.84 15.93 1,763,830 -0.09(-0.55%)
Apr 05, 2018 16.08 16.21 15.99 16.02 981,949 +0.06(+0.37%)
Apr 04, 2018 15.73 15.98 15.51 15.96 1,184,909 +0.13(+0.81%)
Apr 03, 2018 15.83 15.89 15.77 15.83 1,482,269 +0.08(+0.50%)
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.