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 29, 2015 14.26 14.31 13.98 14.20 1,090,600 -0.11(-0.78%)
May 28, 2015 14.14 14.34 14.10 14.31 308,947 +0.15(+1.05%)
May 27, 2015 14.20 14.38 14.11 14.16 420,145 -0.02(-0.13%)
May 26, 2015 14.14 14.23 13.93 14.18 270,138 -0.02(-0.13%)
May 22, 2015 14.30 14.20 14.20 14.20 295,346 -0.09(-0.65%)
May 21, 2015 14.33 14.53 14.12 14.29 249,933 -0.06(-0.45%)
May 20, 2015 14.16 14.40 14.01 14.35 233,532 +0.12(+0.85%)
May 19, 2015 14.34 14.61 14.16 14.23 300,984 -0.17(-1.16%)
May 18, 2015 14.09 14.41 13.92 14.40 248,881 +0.26(+1.84%)
May 15, 2015 14.04 14.20 14.02 14.14 265,540 +0.12(+0.86%)
May 14, 2015 14.19 14.43 13.93 14.02 487,831 -0.12(-0.85%)
May 13, 2015 14.20 14.37 14.07 14.14 338,971 -0.06(-0.39%)
May 12, 2015 14.51 14.51 14.16 14.20 777,181 -0.38(-2.61%)
May 11, 2015 14.62 14.84 14.52 14.58 289,780 -0.06(-0.44%)
May 08, 2015 14.39 14.73 14.35 14.64 342,518 +0.38(+2.67%)
May 07, 2015 14.65 14.76 14.04 14.26 738,301 -0.34(-2.35%)
May 06, 2015 15.50 15.50 13.90 14.60 867,764 -0.35(-2.36%)
May 05, 2015 14.93 15.22 14.88 14.96 585,935 +0.01(+0.06%)
May 04, 2015 14.75 15.03 14.70 14.95 330,623 +0.25(+1.71%)
May 01, 2015 14.78 14.90 14.29 14.70 394,099 +0.00(+0.00%)
Apr 30, 2015 14.99 15.09 14.62 14.70 972,381 -0.35(-2.34%)
Apr 29, 2015 15.28 15.29 14.87 15.05 504,718 -0.25(-1.64%)
Apr 28, 2015 15.55 15.55 15.29 15.30 246,569 -0.17(-1.08%)
Apr 27, 2015 15.53 15.74 15.27 15.47 720,610 -0.06(-0.36%)
Apr 24, 2015 15.80 15.95 15.51 15.52 367,916 -0.22(-1.41%)
Apr 23, 2015 15.32 15.80 15.32 15.75 2,584,563 +0.44(+2.85%)
Apr 22, 2015 15.54 15.56 15.26 15.31 586,932 -0.10(-0.66%)
Apr 21, 2015 15.24 15.45 15.13 15.41 559,963 +0.20(+1.34%)
Apr 20, 2015 15.05 15.34 15.00 15.21 576,174 +0.23(+1.55%)
Apr 17, 2015 14.97 15.06 14.76 14.98 1,114,901 -0.07(-0.49%)
Apr 16, 2015 15.27 15.38 15.01 15.05 468,041 -0.25(-1.64%)
Apr 15, 2015 15.17 15.46 15.14 15.30 646,358 +0.17(+1.10%)
Apr 14, 2015 14.98 15.40 14.79 15.13 319,533 +0.10(+0.68%)
Apr 13, 2015 14.71 15.11 14.62 15.03 330,880 +0.36(+2.47%)
Apr 10, 2015 14.98 15.04 14.57 14.67 280,224 -0.24(-1.62%)
Apr 09, 2015 14.85 15.18 14.78 14.91 297,287 +0.02(+0.12%)
Apr 08, 2015 14.84 14.99 14.77 14.89 331,843 +0.11(+0.75%)
Apr 07, 2015 14.98 15.08 14.77 14.78 287,128 -0.17(-1.12%)
Apr 06, 2015 14.95 15.05 14.89 14.95 310,005 -0.06(-0.37%)
Apr 02, 2015 14.99 15.00 15.00 15.00 398,857 +0.03(+0.19%)
Apr 01, 2015 15.48 15.50 14.81 14.98 1,098,616 -0.53(-3.41%)
Mar 31, 2015 15.18 15.58 15.18 15.50 1,639,814 +0.19(+1.21%)
Mar 30, 2015 15.12 15.37 14.98 15.32 636,981 +0.25(+1.66%)
Mar 27, 2015 15.32 15.42 14.89 15.07 576,189 -0.25(-1.64%)
Mar 26, 2015 15.09 15.78 15.03 15.32 3,426,437 +0.14(+0.92%)
Mar 25, 2015 14.48 15.26 14.48 15.18 1,858,724 +0.70(+4.81%)
Mar 24, 2015 14.42 14.59 14.31 14.48 2,049,287 +0.07(+0.52%)
Mar 23, 2015 14.20 14.66 14.07 14.41 427,442 +0.14(+0.98%)
Mar 20, 2015 14.01 14.53 13.95 14.27 2,464,704 +0.33(+2.40%)
Mar 19, 2015 14.12 14.33 13.92 13.94 170,659 -0.22(-1.57%)
Mar 18, 2015 14.00 14.26 13.91 14.16 273,284 +0.12(+0.86%)
Mar 17, 2015 13.95 14.13 13.94 14.04 352,385 +0.04(+0.26%)
Mar 16, 2015 14.18 14.55 13.93 14.00 465,966 -0.17(-1.18%)
Mar 13, 2015 14.20 14.33 13.90 14.17 104,951 -0.06(-0.39%)
Mar 12, 2015 14.22 14.42 14.14 14.22 449,786 +0.10(+0.72%)
Mar 11, 2015 14.21 14.36 13.97 14.12 418,640 -0.05(-0.33%)
Mar 10, 2015 14.18 14.32 13.90 14.17 348,894 -0.14(-0.97%)
Mar 09, 2015 14.39 14.45 13.91 14.31 201,174 -0.08(-0.58%)
Mar 06, 2015 14.47 14.73 14.15 14.39 220,186 -0.13(-0.90%)
Mar 05, 2015 14.66 14.84 14.40 14.52 818,803 -0.08(-0.57%)
Mar 04, 2015 14.57 14.75 14.48 14.60 340,904 -0.03(-0.19%)
Mar 03, 2015 14.66 15.06 14.58 14.63 437,222 -0.19(-1.25%)
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.