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, 2018 18.40 18.40 18.40 0 +0.08(+0.43%)
Aug 30, 2018 18.42 18.47 18.29 18.32 528,793 -0.13(-0.70%)
Aug 29, 2018 18.42 18.63 18.38 18.45 452,567 +0.05(+0.27%)
Aug 28, 2018 18.49 18.61 18.31 18.40 508,737 -0.09(-0.48%)
Aug 27, 2018 18.57 18.76 18.46 18.49 786,611 +0.00(+0.00%)
Aug 24, 2018 18.48 18.63 18.41 18.49 471,722 +0.08(+0.43%)
Aug 23, 2018 18.49 18.59 18.28 18.41 811,802 -0.13(-0.69%)
Aug 22, 2018 18.47 18.70 18.41 18.54 425,608 +0.00(+0.00%)
Aug 21, 2018 18.43 18.74 18.40 18.54 780,937 +0.20(+1.08%)
Aug 20, 2018 17.82 18.50 17.82 18.34 998,793 +0.50(+2.78%)
Aug 17, 2018 18.07 18.07 17.60 17.85 1,302,962 -0.29(-1.58%)
Aug 16, 2018 18.06 18.27 17.93 18.14 1,265,875 +0.10(+0.55%)
Aug 15, 2018 18.17 18.25 18.00 18.04 794,180 -0.22(-1.19%)
Aug 14, 2018 18.32 18.42 18.13 18.26 551,727 +0.07(+0.38%)
Aug 13, 2018 18.20 18.26 17.85 18.19 1,290,983 +0.03(+0.16%)
Aug 10, 2018 18.27 18.45 18.16 18.16 764,845 -0.22(-1.19%)
Aug 09, 2018 18.39 18.61 18.35 18.37 670,503 +0.02(+0.11%)
Aug 08, 2018 18.61 18.79 18.19 18.35 1,112,179 -0.47(-2.48%)
Aug 07, 2018 19.07 19.30 18.76 18.82 1,556,170 -0.23(-1.20%)
Aug 06, 2018 17.90 19.07 17.90 19.05 945,101 +0.87(+4.80%)
Aug 03, 2018 19.67 19.67 17.62 18.18 5,175,523 -1.65(-8.30%)
Aug 02, 2018 19.52 19.86 19.02 19.82 1,191,658 +0.62(+3.25%)
Aug 01, 2018 18.80 19.23 18.64 19.20 1,643,555 +0.47(+2.49%)
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%)
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.