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 (%)
May 31, 2018 17.36 17.59 17.35 17.54 1,212,190 +0.18(+1.04%)
May 30, 2018 17.44 17.48 17.27 17.36 934,466 +0.01(+0.06%)
May 29, 2018 17.47 17.60 17.27 17.35 631,470 -0.21(-1.20%)
May 25, 2018 17.56 17.56 17.56 0 +0.15(+0.86%)
May 24, 2018 17.55 17.55 17.32 17.41 410,517 -0.08(-0.46%)
May 23, 2018 17.37 17.50 17.27 17.49 392,380 +0.03(+0.17%)
May 22, 2018 17.56 17.58 17.38 17.46 480,127 -0.03(-0.17%)
May 21, 2018 17.28 17.52 17.22 17.49 563,234 +0.16(+0.92%)
May 18, 2018 17.23 17.37 17.15 17.33 1,539,857 +0.16(+0.93%)
May 17, 2018 17.29 17.36 17.13 17.17 673,843 -0.09(-0.52%)
May 16, 2018 17.06 17.44 17.06 17.26 1,050,499 +0.19(+1.11%)
May 15, 2018 16.71 17.18 16.00 17.07 1,395,754 -0.08(-0.47%)
May 14, 2018 17.35 17.39 17.14 17.15 765,057 -0.20(-1.15%)
May 11, 2018 17.45 17.45 17.27 17.35 595,698 -0.05(-0.29%)
May 10, 2018 17.47 17.60 17.37 17.40 748,017 -0.04(-0.23%)
May 09, 2018 17.32 17.50 17.21 17.44 737,414 +0.17(+0.98%)
May 08, 2018 17.10 17.38 17.10 17.27 784,104 +0.16(+0.94%)
May 07, 2018 17.31 17.40 17.09 17.11 2,150,880 -0.15(-0.87%)
May 04, 2018 17.48 17.49 17.25 17.26 1,484,110 -0.28(-1.60%)
May 03, 2018 17.93 18.06 17.10 17.54 1,168,093 +0.13(+0.75%)
May 02, 2018 17.35 17.61 17.26 17.41 1,628,525 +0.14(+0.81%)
May 01, 2018 17.13 17.34 17.05 17.27 2,705,880 +0.13(+0.76%)
Apr 30, 2018 17.26 17.30 17.06 17.14 754,580 -0.08(-0.46%)
Apr 27, 2018 17.28 17.29 17.09 17.22 993,987 +0.03(+0.17%)
Apr 26, 2018 17.21 17.27 17.11 17.19 839,181 -0.02(-0.12%)
Apr 25, 2018 17.15 17.45 17.03 17.21 1,385,292 +0.04(+0.23%)
Apr 24, 2018 17.40 17.43 17.09 17.17 1,139,099 -0.14(-0.81%)
Apr 23, 2018 17.28 17.36 17.14 17.31 1,266,992 +0.18(+1.05%)
Apr 20, 2018 17.28 17.38 17.09 17.13 748,528 -0.20(-1.15%)
Apr 19, 2018 17.44 17.64 17.33 17.33 1,354,228 +0.06(+0.35%)
Apr 18, 2018 17.33 17.41 17.17 17.27 1,143,790 -0.02(-0.12%)
Apr 17, 2018 17.16 17.39 16.98 17.29 2,322,662 +0.22(+1.29%)
Apr 16, 2018 16.78 17.08 16.70 17.07 1,590,778 +0.35(+2.09%)
Apr 13, 2018 16.76 16.78 16.50 16.72 1,509,660 +0.07(+0.42%)
Apr 12, 2018 16.35 16.70 16.33 16.65 1,479,746 +0.36(+2.21%)
Apr 11, 2018 16.36 16.43 16.19 16.29 736,309 -0.06(-0.37%)
Apr 10, 2018 16.35 16.44 16.23 16.35 735,088 +0.15(+0.93%)
Apr 09, 2018 16.21 16.38 16.19 16.20 1,029,150 +0.06(+0.37%)
Apr 06, 2018 16.10 16.32 16.05 16.14 1,740,828 -0.09(-0.55%)
Apr 05, 2018 16.29 16.43 16.20 16.23 969,144 +0.06(+0.37%)
Apr 04, 2018 15.94 16.19 15.71 16.17 1,169,457 +0.13(+0.81%)
Apr 03, 2018 16.04 16.10 15.98 16.04 1,462,939 +0.08(+0.50%)
Apr 02, 2018 16.37 16.46 15.88 15.96 1,758,266 -0.38(-2.33%)
Mar 29, 2018 16.34 16.34 16.34 0 +0.18(+1.11%)
Mar 28, 2018 16.37 16.41 16.14 16.16 1,748,461 -0.15(-0.92%)
Mar 27, 2018 16.82 17.07 16.20 16.31 6,750,846 -0.49(-2.92%)
Mar 26, 2018 14.43 16.89 14.41 16.80 8,304,902 +2.45(+17.07%)
Mar 23, 2018 14.34 14.53 14.28 14.35 1,473,739 +0.04(+0.28%)
Mar 22, 2018 14.57 14.57 14.22 14.31 1,783,729 -0.22(-1.51%)
Mar 21, 2018 14.48 14.69 14.40 14.53 1,589,293 +0.09(+0.62%)
Mar 20, 2018 14.44 14.54 14.36 14.44 1,040,924 -0.03(-0.21%)
Mar 19, 2018 14.56 14.56 14.31 14.47 863,648 -0.08(-0.55%)
Mar 16, 2018 14.50 14.62 14.41 14.55 1,657,260 +0.06(+0.41%)
Mar 15, 2018 14.43 14.59 14.33 14.49 726,772 +0.05(+0.35%)
Mar 14, 2018 14.49 14.54 14.37 14.44 791,754 -0.02(-0.14%)
Mar 13, 2018 14.65 14.75 14.44 14.46 1,107,470 -0.16(-1.09%)
Mar 12, 2018 14.46 14.64 14.40 14.62 757,935 +0.22(+1.53%)
Mar 09, 2018 14.50 14.52 14.34 14.40 1,035,515 -0.01(-0.07%)
Mar 08, 2018 14.42 14.44 14.33 14.41 1,870,211 +0.05(+0.35%)
Mar 07, 2018 14.36 902,910 -0.02(-0.14%)
Mar 06, 2018 14.13 14.41 13.92 14.38 1,696,482 +0.33(+2.35%)
Mar 05, 2018 14.13 14.36 14.01 14.05 2,783,575 -0.14(-0.99%)
Mar 02, 2018 14.13 14.21 14.00 14.19 1,203,982 -0.06(-0.42%)
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.