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 30, 2017 13.33 13.41 13.28 13.37 821,970 +0.03(+0.22%)
Jun 29, 2017 13.50 13.50 13.12 13.34 618,665 -0.17(-1.22%)
Jun 28, 2017 13.40 13.61 13.40 13.50 1,345,152 +0.12(+0.87%)
Jun 27, 2017 13.44 13.47 13.29 13.38 827,977 -0.09(-0.65%)
Jun 26, 2017 13.46 13.51 13.37 13.47 1,052,758 +0.04(+0.29%)
Jun 23, 2017 12.97 13.47 12.97 13.43 3,790,681 +0.51(+3.91%)
Jun 22, 2017 12.94 13.07 12.85 12.93 1,503,210 +0.04(+0.30%)
Jun 21, 2017 13.24 13.24 12.87 12.89 1,572,302 -0.27(-2.07%)
Jun 20, 2017 13.34 13.40 13.16 13.16 1,431,810 -0.17(-1.31%)
Jun 19, 2017 13.30 13.36 13.22 13.34 1,100,497 +0.11(+0.81%)
Jun 16, 2017 13.06 13.34 12.98 13.23 1,160,745 -0.04(-0.29%)
Jun 15, 2017 13.18 13.35 13.14 13.27 819,668 -0.07(-0.51%)
Jun 14, 2017 13.34 13.34 13.17 13.34 1,127,432 +0.09(+0.66%)
Jun 13, 2017 13.19 13.30 13.09 13.25 1,221,516 +0.14(+1.04%)
Jun 12, 2017 12.94 13.21 12.88 13.11 1,685,785 +0.14(+1.05%)
Jun 09, 2017 12.99 13.12 12.88 12.98 1,736,407 +0.00(+0.00%)
Jun 08, 2017 13.04 13.07 12.94 12.98 1,117,451 -0.09(-0.67%)
Jun 07, 2017 13.13 13.20 12.97 13.06 1,244,341 -0.06(-0.44%)
Jun 06, 2017 12.99 13.21 12.91 13.12 1,359,486 +0.08(+0.60%)
Jun 05, 2017 13.23 13.23 13.02 13.04 1,048,830 -0.08(-0.59%)
Jun 02, 2017 13.33 13.33 13.08 13.12 1,451,370 -0.20(-1.53%)
Jun 01, 2017 13.16 13.41 13.15 13.33 2,119,947 +0.21(+1.63%)
May 31, 2017 13.03 13.18 13.02 13.11 1,785,992 +0.14(+1.05%)
May 30, 2017 12.69 13.04 12.68 12.98 1,202,216 +0.29(+2.26%)
May 26, 2017 13.15 13.16 12.57 12.69 1,674,961 -0.51(-3.88%)
May 25, 2017 13.13 13.31 13.11 13.20 974,071 +0.12(+0.89%)
May 24, 2017 13.08 13.11 12.94 13.09 1,594,943 +0.09(+0.67%)
May 23, 2017 13.31 13.31 12.98 13.00 1,221,151 -0.22(-1.68%)
May 22, 2017 13.17 13.25 13.15 13.22 1,434,493 +0.09(+0.66%)
May 19, 2017 13.20 13.23 13.11 13.13 2,940,685 -0.03(-0.22%)
May 18, 2017 13.19 13.21 13.08 13.16 3,350,994 -0.03(-0.22%)
May 17, 2017 13.38 13.48 13.18 13.19 2,031,151 -0.36(-2.64%)
May 16, 2017 13.68 13.70 13.46 13.55 1,773,736 -0.02(-0.14%)
May 15, 2017 13.48 13.67 13.45 13.57 1,286,516 +0.11(+0.79%)
May 12, 2017 13.46 13.56 13.38 13.46 1,907,882 -0.04(-0.29%)
May 11, 2017 13.36 13.53 13.24 13.50 2,161,798 +0.04(+0.29%)
May 10, 2017 13.30 13.83 13.28 13.46 6,688,293 +0.19(+1.46%)
May 09, 2017 13.15 13.79 13.15 13.27 3,253,859 +0.36(+2.77%)
May 08, 2017 12.86 13.00 12.84 12.91 1,627,334 +0.01(+0.07%)
May 05, 2017 12.83 12.95 12.80 12.90 1,667,552 +0.09(+0.68%)
May 04, 2017 12.83 12.87 12.74 12.82 873,478 +0.03(+0.23%)
May 03, 2017 12.92 12.92 12.71 12.79 966,732 -0.17(-1.34%)
May 02, 2017 12.88 12.96 12.79 12.96 1,157,548 +0.11(+0.83%)
May 01, 2017 12.72 13.04 12.72 12.85 1,463,688 +0.14(+1.06%)
Apr 28, 2017 13.03 13.03 12.72 12.72 1,527,545 -0.30(-2.30%)
Apr 27, 2017 13.11 13.20 12.95 13.02 1,471,531 -0.08(-0.59%)
Apr 26, 2017 12.89 13.11 12.89 13.10 1,733,431 +0.16(+1.27%)
Apr 25, 2017 13.03 12.76 12.93 2,619,250 +0.17(+1.36%)
Apr 24, 2017 12.70 12.82 12.54 12.76 2,146,716 +0.23(+1.85%)
Apr 21, 2017 12.50 12.56 12.37 12.53 1,478,413 -0.01(-0.08%)
Apr 20, 2017 12.48 12.58 12.42 12.54 1,581,615 +0.13(+1.01%)
Apr 19, 2017 12.25 12.44 12.15 12.41 1,426,871 +0.19(+1.58%)
Apr 18, 2017 12.00 12.22 11.99 12.22 843,113 +0.14(+1.20%)
Apr 17, 2017 11.99 12.11 11.89 12.07 1,488,360 +0.14(+1.13%)
Apr 13, 2017 11.94 11.97 11.85 11.94 1,225,462 -0.06(-0.48%)
Apr 12, 2017 11.98 12.01 11.82 11.99 1,419,097 +0.01(+0.08%)
Apr 11, 2017 11.76 11.98 11.74 11.98 1,311,090 +0.24(+2.06%)
Apr 10, 2017 11.39 11.76 11.37 11.74 2,935,112 +0.36(+3.14%)
Apr 07, 2017 11.14 11.40 11.13 11.39 716,761 +0.22(+1.99%)
Apr 06, 2017 11.05 11.17 10.99 11.16 605,320 +0.12(+1.05%)
Apr 05, 2017 11.33 11.37 10.99 11.05 1,023,172 -0.28(-2.47%)
Apr 04, 2017 11.36 11.42 11.28 11.33 906,714 -0.08(-0.68%)
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.