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 29, 2017 15.28 15.38 15.25 15.32 707,372 +0.05(+0.32%)
Sep 28, 2017 15.33 15.37 15.22 15.28 499,681 -0.07(-0.45%)
Sep 27, 2017 15.12 15.42 15.12 15.34 923,518 +0.25(+1.68%)
Sep 26, 2017 15.06 15.30 15.05 15.09 667,341 +0.11(+0.72%)
Sep 25, 2017 15.24 15.29 14.88 14.98 684,213 -0.23(-1.54%)
Sep 22, 2017 14.93 15.24 14.86 15.22 5,989,021 +0.28(+1.90%)
Sep 21, 2017 14.96 15.00 14.89 14.93 740,494 -0.05(-0.33%)
Sep 20, 2017 15.06 15.20 14.93 14.98 1,228,265 -0.09(-0.58%)
Sep 19, 2017 15.13 15.13 15.00 15.07 568,912 -0.03(-0.19%)
Sep 18, 2017 15.21 15.36 15.09 15.10 690,899 -0.09(-0.58%)
Sep 15, 2017 15.05 15.29 15.05 15.19 1,374,855 +0.04(+0.26%)
Sep 14, 2017 15.32 15.33 15.10 15.15 836,736 -0.20(-1.33%)
Sep 13, 2017 15.11 15.48 15.11 15.35 1,172,386 +0.22(+1.48%)
Sep 12, 2017 14.95 15.18 14.94 15.13 968,367 +0.21(+1.44%)
Sep 11, 2017 14.92 15.05 14.84 14.91 725,572 +0.05(+0.33%)
Sep 08, 2017 14.81 15.02 14.71 14.87 971,082 +0.02(+0.13%)
Sep 07, 2017 14.95 15.00 14.79 14.85 1,413,960 -0.06(-0.39%)
Sep 06, 2017 14.91 15.02 14.80 14.90 1,362,562 +0.03(+0.23%)
Sep 05, 2017 14.74 14.94 14.67 14.87 1,222,277 +0.10(+0.66%)
Sep 01, 2017 14.72 14.85 14.68 14.77 943,307 +0.07(+0.46%)
Aug 31, 2017 14.52 14.72 14.43 14.71 1,113,252 +0.21(+1.47%)
Aug 30, 2017 14.45 14.53 14.38 14.49 1,395,630 +0.03(+0.20%)
Aug 29, 2017 14.36 14.47 14.17 14.46 796,296 +0.03(+0.20%)
Aug 28, 2017 14.44 14.50 14.39 14.43 634,446 +0.06(+0.41%)
Aug 25, 2017 14.36 14.44 14.22 14.38 947,898 +0.06(+0.41%)
Aug 24, 2017 14.27 14.35 14.25 14.32 1,167,780 +0.10(+0.68%)
Aug 23, 2017 13.93 14.35 13.93 14.22 2,485,938 +0.24(+1.74%)
Aug 22, 2017 13.81 14.02 13.81 13.98 767,216 +0.18(+1.34%)
Aug 21, 2017 13.70 13.89 13.68 13.79 1,122,344 +0.06(+0.42%)
Aug 18, 2017 13.65 13.80 13.61 13.73 1,009,701 -0.04(-0.28%)
Aug 17, 2017 14.04 14.10 13.77 13.77 1,268,423 -0.31(-2.21%)
Aug 16, 2017 14.05 14.19 14.03 14.08 682,069 +0.05(+0.35%)
Aug 15, 2017 14.03 14.12 13.86 14.04 791,026 -0.01(-0.07%)
Aug 14, 2017 13.91 14.06 13.91 14.04 805,103 +0.20(+1.47%)
Aug 11, 2017 13.68 13.85 13.47 13.84 1,037,745 +0.09(+0.64%)
Aug 10, 2017 13.79 13.85 13.71 13.75 1,140,718 -0.09(-0.63%)
Aug 09, 2017 13.71 13.96 13.69 13.84 996,300 +0.10(+0.71%)
Aug 08, 2017 13.73 13.79 13.62 13.74 1,624,205 +0.02(+0.14%)
Aug 07, 2017 13.58 13.73 13.48 13.72 931,359 +0.15(+1.07%)
Aug 04, 2017 14.05 14.11 13.55 13.58 1,361,584 -0.39(-2.78%)
Aug 03, 2017 14.03 14.08 13.80 13.97 2,087,663 +0.23(+1.70%)
Aug 02, 2017 13.62 13.77 13.56 13.73 1,596,399 +0.13(+0.93%)
Aug 01, 2017 13.94 13.94 13.53 13.61 2,097,762 -0.28(-2.03%)
Jul 31, 2017 13.99 14.03 13.88 13.89 1,080,790 -0.08(-0.56%)
Jul 28, 2017 13.73 13.97 13.73 13.97 905,609 +0.16(+1.13%)
Jul 27, 2017 13.99 14.04 13.69 13.81 726,826 -0.16(-1.11%)
Jul 26, 2017 13.97 13.97 13.83 13.97 898,183 -0.01(-0.07%)
Jul 25, 2017 13.93 14.08 13.92 13.98 835,432 +0.09(+0.63%)
Jul 24, 2017 13.94 13.96 13.83 13.89 472,527 -0.09(-0.63%)
Jul 21, 2017 14.04 14.06 13.90 13.98 783,077 +0.02(+0.14%)
Jul 20, 2017 13.86 14.04 13.86 13.96 1,014,030 +0.10(+0.70%)
Jul 19, 2017 13.69 13.88 13.68 13.86 1,095,449 +0.19(+1.42%)
Jul 18, 2017 13.57 13.68 13.46 13.67 565,408 -0.01(-0.07%)
Jul 17, 2017 13.58 13.69 13.50 13.68 908,803 +0.17(+1.22%)
Jul 14, 2017 13.46 13.67 13.46 13.51 1,324,879 +0.03(+0.22%)
Jul 13, 2017 13.53 13.56 13.36 13.48 982,962 -0.03(-0.22%)
Jul 12, 2017 13.41 13.60 13.39 13.51 728,798 +0.15(+1.09%)
Jul 11, 2017 13.32 13.37 13.23 13.37 844,422 +0.05(+0.36%)
Jul 10, 2017 13.27 13.36 13.22 13.32 696,829 +0.01(+0.07%)
Jul 07, 2017 13.13 13.32 12.84 13.31 700,923 +0.23(+1.78%)
Jul 06, 2017 13.07 13.16 13.03 13.07 802,645 -0.11(-0.81%)
Jul 05, 2017 13.37 13.41 13.11 13.18 668,615 -0.19(-1.45%)
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.