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 (%)
Jul 31, 2018 18.84 18.95 18.65 18.73 907,017 -0.10(-0.53%)
Jul 30, 2018 18.84 19.08 18.76 18.83 762,954 +0.02(+0.11%)
Jul 27, 2018 19.13 19.13 18.71 18.81 497,956 -0.25(-1.30%)
Jul 26, 2018 18.91 19.11 18.78 19.06 505,707 +0.05(+0.26%)
Jul 25, 2018 18.50 19.03 18.50 19.01 444,127 +0.39(+2.08%)
Jul 24, 2018 18.92 18.98 18.46 18.62 561,443 -0.23(-1.21%)
Jul 23, 2018 19.01 19.01 18.81 18.85 505,447 -0.16(-0.83%)
Jul 20, 2018 19.33 19.44 19.00 19.01 385,843 -0.23(-1.19%)
Jul 19, 2018 19.07 19.29 18.97 19.24 647,672 +0.09(+0.47%)
Jul 18, 2018 19.17 19.24 18.96 19.15 655,064 +0.02(+0.10%)
Jul 17, 2018 19.12 19.26 19.05 19.13 486,193 -0.13(-0.67%)
Jul 16, 2018 19.51 19.57 19.17 19.26 1,116,224 -0.27(-1.37%)
Jul 13, 2018 19.45 19.62 19.26 19.52 566,246 +0.10(+0.51%)
Jul 12, 2018 19.51 19.52 19.29 19.42 683,976 +0.03(+0.15%)
Jul 11, 2018 19.40 19.54 19.15 19.39 957,416 -0.19(-0.96%)
Jul 10, 2018 19.95 19.96 19.47 19.58 1,231,671 -0.38(-1.89%)
Jul 09, 2018 19.75 20.12 19.72 19.96 1,417,511 +0.23(+1.15%)
Jul 06, 2018 19.71 19.80 19.64 19.73 902,333 +0.06(+0.30%)
Jul 05, 2018 19.42 19.82 19.33 19.67 1,843,684 +0.39(+2.00%)
Jul 03, 2018 19.29 19.29 19.29 0 -0.10(-0.51%)
Jul 02, 2018 18.36 19.39 18.36 19.38 1,938,319 +1.01(+5.50%)
Jun 29, 2018 18.02 18.45 17.92 18.37 1,441,339 +0.42(+2.32%)
Jun 28, 2018 17.97 18.10 17.81 17.96 735,596 -0.11(-0.60%)
Jun 27, 2018 18.09 18.33 18.06 18.07 547,820 -0.11(-0.60%)
Jun 26, 2018 18.27 18.40 17.94 18.18 573,751 -0.02(-0.11%)
Jun 25, 2018 18.20 18.33 18.05 18.20 738,588 +0.02(+0.11%)
Jun 22, 2018 18.37 18.40 18.13 18.18 1,062,775 -0.17(-0.92%)
Jun 21, 2018 18.18 18.37 18.07 18.34 1,175,320 +0.18(+0.98%)
Jun 20, 2018 18.24 18.30 18.07 18.17 811,895 +0.02(+0.11%)
Jun 19, 2018 18.10 18.18 17.76 18.15 1,103,393 -0.09(-0.49%)
Jun 18, 2018 18.27 18.39 18.13 18.24 913,783 -0.16(-0.86%)
Jun 15, 2018 18.58 18.30 18.39 1,673,029 -0.19(-1.01%)
Jun 14, 2018 18.80 18.92 18.55 18.58 981,053 -0.23(-1.21%)
Jun 13, 2018 18.58 18.84 18.53 18.81 2,295,060 +0.27(+1.44%)
Jun 12, 2018 18.45 18.58 18.35 18.54 923,521 +0.16(+0.86%)
Jun 11, 2018 18.22 18.40 18.08 18.38 1,043,478 +0.24(+1.31%)
Jun 08, 2018 18.12 18.27 18.01 18.15 1,019,627 +0.06(+0.33%)
Jun 07, 2018 18.12 18.12 17.90 18.09 826,917 -0.04(-0.22%)
Jun 06, 2018 18.14 18.13 799,900 +0.19(+1.08%)
Jun 05, 2018 17.98 18.04 17.79 17.93 659,103 -0.05(-0.27%)
Jun 04, 2018 17.71 18.03 17.61 17.98 818,526 +0.33(+1.84%)
Jun 01, 2018 17.32 17.70 17.24 17.66 868,451 +0.35(+2.00%)
May 31, 2018 17.13 17.36 17.12 17.31 1,228,207 +0.18(+1.04%)
May 30, 2018 17.21 17.25 17.05 17.13 946,813 +0.01(+0.06%)
May 29, 2018 17.24 17.37 17.04 17.12 639,814 -0.21(-1.20%)
May 25, 2018 17.33 17.33 17.33 0 +0.15(+0.86%)
May 24, 2018 17.32 17.32 17.10 17.18 415,941 -0.08(-0.46%)
May 23, 2018 17.14 17.27 17.04 17.26 397,564 +0.03(+0.17%)
May 22, 2018 17.33 17.35 17.15 17.23 486,471 -0.03(-0.17%)
May 21, 2018 17.05 17.29 17.00 17.26 570,676 +0.16(+0.92%)
May 18, 2018 17.01 17.14 16.93 17.10 1,560,204 +0.16(+0.93%)
May 17, 2018 17.06 17.13 16.91 16.95 682,746 -0.09(-0.52%)
May 16, 2018 16.84 17.21 16.84 17.03 1,064,379 +0.19(+1.11%)
May 15, 2018 16.49 16.96 15.79 16.85 1,414,196 -0.08(-0.47%)
May 14, 2018 17.12 17.16 16.92 16.93 775,166 -0.20(-1.15%)
May 11, 2018 17.22 17.22 17.04 17.12 603,569 -0.05(-0.29%)
May 10, 2018 17.24 17.37 17.14 17.17 757,901 -0.04(-0.23%)
May 09, 2018 17.09 17.27 16.99 17.21 747,157 +0.17(+0.98%)
May 08, 2018 16.88 17.15 16.88 17.04 794,464 +0.16(+0.94%)
May 07, 2018 17.08 17.17 16.87 16.89 2,179,300 -0.15(-0.87%)
May 04, 2018 17.25 17.26 17.02 17.03 1,503,720 -0.28(-1.60%)
May 03, 2018 17.70 17.82 16.88 17.31 1,183,527 +0.13(+0.75%)
May 02, 2018 17.12 17.38 17.03 17.18 1,650,043 +0.14(+0.81%)
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.