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 (%)
Sep 30, 2015 11.83 12.34 11.78 12.34 1,254,867 +0.64(+5.51%)
Sep 29, 2015 11.93 11.94 11.58 11.70 1,284,890 -0.19(-1.57%)
Sep 28, 2015 12.51 12.86 11.88 11.89 585,668 -0.67(-5.35%)
Sep 25, 2015 13.07 13.16 12.55 12.56 957,489 -0.34(-2.61%)
Sep 24, 2015 13.43 13.47 12.85 12.89 938,220 -0.61(-4.50%)
Sep 23, 2015 14.01 14.01 13.42 13.50 605,064 -0.46(-3.28%)
Sep 22, 2015 14.05 14.22 13.86 13.96 809,870 -0.25(-1.77%)
Sep 21, 2015 14.32 14.32 14.08 14.21 631,110 +0.02(+0.13%)
Sep 18, 2015 13.99 14.31 13.89 14.19 3,532,876 +0.05(+0.33%)
Sep 17, 2015 14.17 14.25 14.01 14.15 695,257 -0.03(-0.20%)
Sep 16, 2015 14.03 14.27 13.96 14.17 680,673 +0.14(+1.00%)
Sep 15, 2015 13.82 14.13 13.82 14.03 1,375,083 +0.21(+1.55%)
Sep 14, 2015 13.68 13.83 13.30 13.82 574,626 +0.14(+1.02%)
Sep 11, 2015 13.39 13.68 13.28 13.68 730,445 +0.23(+1.74%)
Sep 10, 2015 12.90 13.45 12.55 13.45 1,047,793 +0.51(+3.97%)
Sep 09, 2015 12.60 12.98 12.60 12.93 716,888 +0.45(+3.59%)
Sep 08, 2015 12.46 12.74 12.40 12.48 1,019,297 +0.21(+1.67%)
Sep 04, 2015 12.16 12.28 12.28 12.28 299,244 -0.06(-0.45%)
Sep 03, 2015 12.31 12.42 12.23 12.33 335,221 +0.02(+0.15%)
Sep 02, 2015 12.12 12.32 11.94 12.32 394,782 +0.35(+2.89%)
Sep 01, 2015 12.03 12.42 11.91 11.97 602,701 -0.33(-2.69%)
Aug 31, 2015 12.47 12.58 12.12 12.30 905,221 -0.26(-2.07%)
Aug 28, 2015 12.37 12.68 12.37 12.56 890,921 +0.15(+1.20%)
Aug 27, 2015 12.12 12.55 12.01 12.41 946,101 +0.35(+2.93%)
Aug 26, 2015 11.97 12.22 11.71 12.06 933,502 +0.31(+2.61%)
Aug 25, 2015 12.00 12.15 11.70 11.75 637,130 +0.15(+1.28%)
Aug 24, 2015 12.01 12.30 11.42 11.61 733,354 -0.71(-5.80%)
Aug 21, 2015 11.92 12.48 11.57 12.32 648,894 +0.02(+0.15%)
Aug 20, 2015 12.69 12.87 12.29 12.30 272,026 -0.52(-4.06%)
Aug 19, 2015 12.84 13.02 12.77 12.82 255,424 -0.13(-1.00%)
Aug 18, 2015 13.01 13.05 12.77 12.95 186,354 -0.19(-1.41%)
Aug 17, 2015 12.93 13.14 12.88 13.14 196,382 +0.13(+1.00%)
Aug 14, 2015 12.74 13.09 12.69 13.01 648,509 +0.26(+2.04%)
Aug 13, 2015 12.90 12.93 12.64 12.75 352,869 -0.20(-1.51%)
Aug 12, 2015 12.95 13.08 12.84 12.94 470,420 -0.10(-0.78%)
Aug 11, 2015 12.94 13.27 12.93 13.04 530,196 -0.05(-0.36%)
Aug 10, 2015 13.12 13.24 12.99 13.09 597,538 +0.09(+0.71%)
Aug 07, 2015 12.89 13.06 12.89 13.00 882,806 +0.00(+0.00%)
Aug 06, 2015 12.90 13.05 12.58 13.00 967,921 +0.11(+0.86%)
Aug 05, 2015 12.53 13.05 12.26 12.89 1,619,410 +0.44(+3.50%)
Aug 04, 2015 12.44 13.05 12.23 12.45 1,445,390 +0.69(+5.84%)
Aug 03, 2015 11.82 12.09 11.67 11.76 746,380 -0.07(-0.63%)
Jul 31, 2015 11.89 11.89 11.74 11.84 533,201 +0.00(+0.00%)
Jul 30, 2015 11.79 11.89 11.68 11.84 571,526 +0.00(+0.00%)
Jul 29, 2015 11.61 11.86 11.52 11.84 600,309 +0.24(+2.08%)
Jul 28, 2015 11.39 11.62 11.06 11.60 1,038,951 +0.22(+1.96%)
Jul 27, 2015 11.75 11.81 11.35 11.37 1,090,308 -0.44(-3.70%)
Jul 24, 2015 12.16 12.26 11.68 11.81 828,782 -0.40(-3.27%)
Jul 23, 2015 12.51 12.62 12.20 12.21 884,387 -0.27(-2.16%)
Jul 22, 2015 12.39 12.51 12.36 12.48 427,089 +0.02(+0.15%)
Jul 21, 2015 12.51 12.67 12.37 12.46 406,510 -0.03(-0.22%)
Jul 20, 2015 12.87 12.90 12.46 12.49 940,320 -0.41(-3.17%)
Jul 17, 2015 12.88 13.00 12.76 12.90 561,356 +0.05(+0.36%)
Jul 16, 2015 12.68 12.91 12.68 12.85 462,029 +0.20(+1.54%)
Jul 15, 2015 12.53 12.70 12.46 12.65 856,821 +0.09(+0.74%)
Jul 14, 2015 12.61 12.75 12.44 12.56 1,045,401 -0.07(-0.59%)
Jul 13, 2015 12.51 12.75 12.40 12.64 1,256,538 +0.22(+1.79%)
Jul 10, 2015 12.38 12.58 12.32 12.41 1,089,646 +0.04(+0.30%)
Jul 09, 2015 12.64 12.77 12.18 12.38 731,499 -0.16(-1.26%)
Jul 08, 2015 12.77 12.81 12.38 12.53 591,946 -0.32(-2.46%)
Jul 07, 2015 12.85 12.88 12.41 12.85 872,339 +0.02(+0.14%)
Jul 06, 2015 12.66 12.92 12.62 12.83 604,104 +0.07(+0.51%)
Jul 02, 2015 12.86 12.77 12.77 12.77 517,664 -0.05(-0.36%)
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.