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 (%)
Aug 31, 2016 13.23 13.26 13.01 13.11 531,148 -0.10(-0.72%)
Aug 30, 2016 13.16 13.30 13.11 13.21 309,080 +0.10(+0.77%)
Aug 29, 2016 13.28 13.37 13.11 13.11 477,897 -0.14(-1.08%)
Aug 26, 2016 13.06 13.28 12.96 13.25 659,003 +0.23(+1.75%)
Aug 25, 2016 12.87 13.06 12.83 13.02 544,036 +0.15(+1.18%)
Aug 24, 2016 13.01 13.04 12.85 12.87 481,562 -0.13(-1.02%)
Aug 23, 2016 13.01 13.07 12.96 13.00 318,681 +0.06(+0.44%)
Aug 22, 2016 12.91 12.99 12.79 12.95 299,759 +0.00(+0.00%)
Aug 19, 2016 12.95 12.97 12.79 12.95 420,455 -0.09(-0.73%)
Aug 18, 2016 12.82 13.05 12.79 13.04 648,178 +0.17(+1.33%)
Aug 17, 2016 12.95 12.97 12.79 12.87 914,363 -0.10(-0.73%)
Aug 16, 2016 12.89 13.10 12.78 12.96 795,356 +0.07(+0.52%)
Aug 15, 2016 12.70 12.98 12.55 12.90 686,466 +0.27(+2.11%)
Aug 12, 2016 12.67 12.77 12.52 12.63 674,363 +0.00(+0.00%)
Aug 11, 2016 12.81 12.88 12.62 12.63 729,010 -0.12(-0.97%)
Aug 10, 2016 12.94 13.01 12.68 12.76 702,474 -0.18(-1.40%)
Aug 09, 2016 12.86 13.08 12.86 12.94 807,506 +0.11(+0.89%)
Aug 08, 2016 13.16 13.29 12.72 12.82 629,407 -0.29(-2.24%)
Aug 05, 2016 13.08 13.52 13.03 13.12 1,036,576 +0.19(+1.47%)
Aug 04, 2016 13.20 13.20 12.57 12.93 1,482,161 +0.70(+5.75%)
Aug 03, 2016 12.30 12.36 12.14 12.22 1,178,559 -0.08(-0.62%)
Aug 02, 2016 12.78 12.87 12.29 12.30 1,328,748 -0.55(-4.29%)
Aug 01, 2016 12.74 12.96 12.74 12.85 852,669 +0.04(+0.30%)
Jul 29, 2016 12.67 12.84 12.48 12.81 864,995 +0.13(+1.05%)
Jul 28, 2016 12.59 12.69 12.49 12.68 383,233 +0.07(+0.53%)
Jul 27, 2016 12.84 12.87 12.54 12.61 821,004 -0.19(-1.48%)
Jul 26, 2016 12.78 12.92 12.67 12.80 563,428 +0.05(+0.37%)
Jul 25, 2016 12.70 12.79 12.69 12.76 655,406 +0.07(+0.52%)
Jul 22, 2016 12.68 12.78 12.52 12.69 624,056 +0.00(+0.00%)
Jul 21, 2016 12.73 12.83 12.66 12.69 470,253 -0.09(-0.67%)
Jul 20, 2016 12.70 12.82 12.68 12.78 323,307 +0.10(+0.75%)
Jul 19, 2016 12.64 12.73 12.60 12.68 510,828 -0.04(-0.30%)
Jul 18, 2016 12.70 12.79 12.66 12.72 329,724 +0.03(+0.22%)
Jul 15, 2016 12.79 12.81 12.66 12.69 510,285 -0.04(-0.30%)
Jul 14, 2016 12.96 13.05 12.62 12.73 971,494 -0.23(-1.76%)
Jul 13, 2016 12.87 13.05 12.86 12.96 1,149,905 +0.14(+1.11%)
Jul 12, 2016 12.65 12.83 12.64 12.81 1,130,516 +0.29(+2.27%)
Jul 11, 2016 12.63 12.75 12.53 12.53 846,092 -0.02(-0.15%)
Jul 08, 2016 12.52 12.69 12.34 12.55 1,008,709 +0.21(+1.69%)
Jul 07, 2016 12.36 12.43 12.26 12.34 712,082 +0.03(+0.23%)
Jul 06, 2016 12.34 12.39 12.13 12.31 849,616 -0.12(-0.99%)
Jul 05, 2016 12.46 12.46 12.27 12.43 732,974 -0.08(-0.61%)
Jul 01, 2016 12.31 12.51 12.51 12.51 825,003 +0.27(+2.17%)
Jun 30, 2016 11.94 12.25 11.85 12.24 1,006,744 +0.39(+3.29%)
Jun 29, 2016 11.65 11.96 11.61 11.85 1,375,096 +0.38(+3.31%)
Jun 28, 2016 11.09 11.58 11.02 11.47 1,453,983 +0.56(+5.13%)
Jun 27, 2016 11.12 11.12 10.71 10.91 2,174,365 -0.31(-2.79%)
Jun 24, 2016 11.37 11.79 11.23 11.23 4,142,500 -1.17(-9.43%)
Jun 23, 2016 12.34 12.44 12.28 12.40 506,748 +0.22(+1.79%)
Jun 22, 2016 12.11 12.29 12.06 12.18 602,192 +0.08(+0.63%)
Jun 21, 2016 12.11 12.11 11.88 12.10 654,840 +0.00(+0.00%)
Jun 20, 2016 11.84 12.19 11.84 12.10 819,820 +0.40(+3.41%)
Jun 17, 2016 11.65 11.78 11.41 11.70 841,940 +0.08(+0.65%)
Jun 16, 2016 11.59 11.64 11.35 11.63 791,673 -0.04(-0.33%)
Jun 15, 2016 11.65 11.79 11.53 11.66 729,559 +0.09(+0.74%)
Jun 14, 2016 11.95 11.98 11.54 11.58 1,086,465 -0.41(-3.41%)
Jun 13, 2016 12.35 12.49 11.94 11.99 1,391,839 -0.48(-3.88%)
Jun 10, 2016 12.68 12.76 12.46 12.47 1,019,245 -0.36(-2.81%)
Jun 09, 2016 13.11 13.15 12.81 12.83 597,984 -0.32(-2.45%)
Jun 08, 2016 13.15 13.20 13.08 13.15 397,508 +0.06(+0.44%)
Jun 07, 2016 13.18 13.24 13.10 13.10 440,235 -0.02(-0.14%)
Jun 06, 2016 13.00 13.17 12.96 13.12 893,902 +0.10(+0.80%)
Jun 03, 2016 12.76 13.06 12.75 13.01 1,015,075 +0.19(+1.48%)
Jun 02, 2016 12.74 12.88 12.68 12.82 572,199 +0.06(+0.45%)
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.