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 30, 2019 15.75 15.75 15.75 0 +0.02(+0.13%)
May 29, 2019 15.64 15.73 15.63 15.73 9,265,345 +0.15(+0.96%)
May 28, 2019 15.66 15.66 15.52 15.58 17,986,396 +0.45(+2.97%)
May 24, 2019 15.20 15.22 14.83 15.13 6,187,000 -0.02(-0.13%)
May 23, 2019 14.81 15.26 14.81 15.15 6,256,307 +0.30(+2.02%)
May 22, 2019 14.95 14.97 14.69 14.85 4,482,282 -0.14(-0.93%)
May 21, 2019 15.25 15.35 14.94 14.99 6,674,032 -0.22(-1.45%)
May 20, 2019 15.14 15.26 15.12 15.21 878,708 +0.04(+0.26%)
May 17, 2019 15.23 15.29 15.17 15.17 1,761,700 -0.06(-0.39%)
May 16, 2019 15.34 15.34 15.10 15.23 5,038,235 -0.07(-0.46%)
May 15, 2019 15.38 15.41 15.12 15.30 4,590,224 -0.10(-0.65%)
May 14, 2019 15.40 15.43 15.38 15.40 2,621,693 +0.02(+0.13%)
May 13, 2019 15.47 15.54 15.32 15.38 3,138,978 -0.12(-0.77%)
May 10, 2019 15.66 15.68 15.40 15.50 5,510,300 -0.17(-1.08%)
May 09, 2019 15.65 15.67 15.65 15.67 1,198,381 +0.01(+0.06%)
May 08, 2019 15.65 15.68 15.65 15.66 1,735,148 +0.01(+0.06%)
May 07, 2019 15.67 15.68 15.65 15.65 1,640,711 -0.01(-0.06%)
May 06, 2019 15.69 15.70 15.66 15.66 1,721,078 -0.04(-0.25%)
May 03, 2019 15.71 15.72 15.69 15.70 2,017,400 +0.00(+0.00%)
May 02, 2019 15.68 15.72 15.68 15.70 750,733 +0.03(+0.19%)
May 01, 2019 15.67 15.70 15.67 15.67 1,510,967 -0.01(-0.06%)
Apr 30, 2019 15.67 15.68 15.67 15.68 674,792 +0.01(+0.06%)
Apr 29, 2019 15.69 15.70 15.67 15.67 1,537,293 +0.02(+0.13%)
Apr 26, 2019 15.71 15.72 15.65 15.65 1,694,900 -0.05(-0.32%)
Apr 25, 2019 15.69 15.71 15.65 15.70 2,531,526 +0.00(+0.00%)
Apr 24, 2019 15.70 15.70 15.69 15.70 640,122 +0.01(+0.06%)
Apr 23, 2019 15.71 15.71 15.67 15.69 1,417,495 -0.01(-0.06%)
Apr 22, 2019 15.71 15.71 15.70 15.70 3,105,698 -0.01(-0.06%)
Apr 18, 2019 15.70 15.72 15.70 15.71 1,623,100 -0.01(-0.06%)
Apr 17, 2019 15.72 15.72 15.71 15.72 561,746 +0.01(+0.06%)
Apr 16, 2019 15.71 15.72 15.69 15.71 653,570 +0.01(+0.06%)
Apr 15, 2019 15.70 15.72 15.69 15.70 740,775 -0.01(-0.06%)
Apr 12, 2019 15.70 15.71 15.68 15.71 1,420,700 +0.01(+0.06%)
Apr 11, 2019 15.72 15.73 15.70 15.70 441,760 -0.02(-0.13%)
Apr 10, 2019 15.71 15.73 15.70 15.72 909,783 +0.02(+0.13%)
Apr 09, 2019 15.70 15.71 15.70 15.70 1,417,119 +0.00(+0.00%)
Apr 08, 2019 15.71 15.72 15.70 15.70 515,410 -0.02(-0.13%)
Apr 05, 2019 15.72 15.73 15.70 15.72 1,258,700 +0.01(+0.06%)
Apr 04, 2019 15.72 15.73 15.71 15.71 700,307 +0.00(+0.00%)
Apr 03, 2019 15.74 15.74 15.71 15.71 518,875 -0.02(-0.13%)
Apr 02, 2019 15.73 15.73 15.71 15.73 421,119 +0.00(+0.00%)
Apr 01, 2019 15.74 15.74 15.72 15.73 521,770 +0.00(+0.00%)
Mar 29, 2019 15.74 15.74 15.72 15.73 673,000 -0.01(-0.06%)
Mar 28, 2019 15.73 15.74 15.72 15.74 357,408 +0.01(+0.06%)
Mar 27, 2019 15.73 15.74 15.72 15.73 420,842 +0.01(+0.06%)
Mar 26, 2019 15.73 15.74 15.72 15.72 640,004 -0.01(-0.06%)
Mar 25, 2019 15.67 15.73 15.67 15.73 1,400,452 +0.01(+0.06%)
Mar 22, 2019 15.72 15.73 15.70 15.72 893,200 +0.00(+0.00%)
Mar 21, 2019 15.73 15.74 15.72 15.72 1,258,813 -0.01(-0.06%)
Mar 20, 2019 15.73 15.74 15.72 15.73 1,809,731 +0.00(+0.00%)
Mar 19, 2019 15.72 15.74 15.71 15.73 1,501,656 +0.02(+0.13%)
Mar 18, 2019 15.72 15.72 15.70 15.71 1,126,515 +0.00(+0.00%)
Mar 15, 2019 15.70 15.73 15.70 15.71 3,278,000 +0.01(+0.06%)
Mar 14, 2019 15.72 15.72 15.69 15.70 2,120,187 +0.00(+0.00%)
Mar 13, 2019 15.71 15.71 15.70 15.70 2,144,076 +0.00(+0.00%)
Mar 12, 2019 15.74 15.74 15.70 15.70 1,649,026 -0.04(-0.25%)
Mar 11, 2019 15.72 15.75 15.71 15.74 673,098 +0.02(+0.13%)
Mar 08, 2019 15.71 15.72 15.70 15.72 1,378,000 +0.02(+0.13%)
Mar 07, 2019 15.70 15.72 15.70 15.70 1,099,533 +0.00(+0.00%)
Mar 06, 2019 15.72 15.72 15.70 15.70 528,317 -0.01(-0.06%)
Mar 05, 2019 15.70 15.71 15.70 15.71 743,541 +0.02(+0.13%)
Mar 04, 2019 15.71 15.73 15.69 15.69 722,747 -0.01(-0.06%)
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.