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 (%)
Mar 31, 2016 12.71 13.15 12.70 12.90 838,847 +0.15(+1.19%)
Mar 30, 2016 12.82 12.88 12.63 12.75 720,455 +0.04(+0.30%)
Mar 29, 2016 12.31 12.76 12.09 12.71 926,328 +0.35(+2.83%)
Mar 28, 2016 12.50 12.55 12.28 12.36 698,124 -0.12(-0.98%)
Mar 24, 2016 12.41 12.49 12.49 12.49 924,441 -0.08(-0.60%)
Mar 23, 2016 12.73 12.76 12.52 12.56 577,709 -0.20(-1.55%)
Mar 22, 2016 12.55 12.77 12.38 12.76 1,133,415 +0.05(+0.37%)
Mar 21, 2016 12.72 12.77 12.57 12.71 1,036,275 +0.00(+0.00%)
Mar 18, 2016 12.65 12.73 12.49 12.71 1,371,389 +0.19(+1.51%)
Mar 17, 2016 12.50 12.57 12.35 12.52 1,016,798 +0.02(+0.15%)
Mar 16, 2016 12.24 12.52 12.24 12.50 1,319,334 +0.17(+1.38%)
Mar 15, 2016 12.33 12.38 12.13 12.33 1,201,983 -0.16(-1.28%)
Mar 14, 2016 12.55 12.68 12.39 12.50 1,594,963 -0.06(-0.45%)
Mar 11, 2016 12.28 12.63 12.28 12.55 1,401,303 +0.42(+3.42%)
Mar 10, 2016 12.93 12.52 12.10 12.14 7,241,441 -0.79(-6.14%)
Mar 09, 2016 12.77 13.01 12.71 12.93 802,180 +0.18(+1.41%)
Mar 08, 2016 13.22 13.33 12.73 12.75 1,081,447 -0.58(-4.32%)
Mar 07, 2016 13.18 13.39 13.16 13.33 1,168,922 +0.10(+0.79%)
Mar 04, 2016 13.28 13.47 13.12 13.22 868,964 +0.00(+0.00%)
Mar 03, 2016 13.15 13.35 12.97 13.22 1,621,232 +0.08(+0.58%)
Mar 02, 2016 12.80 13.16 12.62 13.15 1,509,050 +0.37(+2.88%)
Mar 01, 2016 12.38 12.99 12.38 12.78 3,525,036 +0.59(+4.84%)
Feb 29, 2016 12.09 12.34 11.93 12.19 2,536,898 +0.08(+0.70%)
Feb 26, 2016 12.21 12.42 11.99 12.10 2,750,027 -0.06(-0.46%)
Feb 25, 2016 11.70 12.17 11.61 12.16 1,869,303 +0.44(+3.77%)
Feb 24, 2016 11.28 11.84 11.03 11.72 1,393,833 +0.25(+2.21%)
Feb 23, 2016 11.65 11.81 11.28 11.47 984,856 -0.25(-2.16%)
Feb 22, 2016 11.59 11.76 11.31 11.72 1,479,757 +0.26(+2.29%)
Feb 19, 2016 11.05 11.50 10.85 11.46 1,947,726 +0.31(+2.78%)
Feb 18, 2016 10.70 11.46 10.60 11.15 4,437,278 +1.30(+13.16%)
Feb 17, 2016 9.446 9.860 9.446 9.850 1,934,583 +0.50(+5.32%)
Feb 16, 2016 9.052 9.362 8.977 9.352 881,652 +0.39(+4.40%)
Feb 12, 2016 8.836 8.958 8.958 8.958 1,078,481 +0.26(+3.02%)
Feb 11, 2016 8.498 9.043 8.470 8.695 1,013,430 -0.01(-0.11%)
Feb 10, 2016 8.151 8.855 8.066 8.705 1,278,658 +0.64(+7.92%)
Feb 09, 2016 8.094 8.268 7.982 8.066 881,216 -0.19(-2.28%)
Feb 08, 2016 8.864 8.888 8.179 8.254 1,224,301 -0.76(-8.44%)
Feb 05, 2016 9.437 9.484 9.005 9.014 1,109,896 -0.47(-4.95%)
Feb 04, 2016 9.531 9.803 9.475 9.484 971,258 -0.06(-0.59%)
Feb 03, 2016 9.935 9.935 9.362 9.540 1,082,463 -0.30(-3.05%)
Feb 02, 2016 10.13 10.25 9.747 9.841 736,612 -0.45(-4.38%)
Feb 01, 2016 10.16 10.39 9.878 10.29 829,633 +0.07(+0.64%)
Jan 29, 2016 10.05 10.22 9.869 10.23 1,457,216 +0.23(+2.35%)
Jan 28, 2016 10.69 10.69 9.930 9.991 1,045,649 -0.54(-5.17%)
Jan 27, 2016 10.70 10.73 10.35 10.54 803,588 -0.23(-2.18%)
Jan 26, 2016 10.49 10.87 10.44 10.77 470,773 +0.33(+3.15%)
Jan 25, 2016 10.70 10.74 10.42 10.44 392,833 -0.32(-2.97%)
Jan 22, 2016 10.79 10.94 10.64 10.76 515,175 +0.19(+1.78%)
Jan 21, 2016 10.48 10.73 10.27 10.57 491,425 +0.13(+1.26%)
Jan 20, 2016 10.15 10.49 9.897 10.44 1,632,030 +0.08(+0.72%)
Jan 19, 2016 10.74 10.74 10.27 10.37 1,407,259 -0.21(-1.95%)
Jan 15, 2016 10.61 10.57 10.57 10.57 1,335,562 -0.37(-3.35%)
Jan 14, 2016 11.00 11.10 10.62 10.94 1,339,912 -0.01(-0.09%)
Jan 13, 2016 11.25 11.38 10.85 10.95 1,539,734 -0.30(-2.67%)
Jan 12, 2016 11.31 11.31 10.92 11.25 1,338,877 +0.09(+0.84%)
Jan 11, 2016 10.69 11.22 10.50 11.16 3,050,756 +0.54(+5.13%)
Jan 08, 2016 11.03 11.03 10.58 10.61 1,818,879 -0.31(-2.84%)
Jan 07, 2016 11.31 11.47 10.89 10.92 1,788,155 -0.68(-5.83%)
Jan 06, 2016 11.32 11.71 11.32 11.60 1,324,334 +0.07(+0.57%)
Jan 05, 2016 11.81 11.89 11.47 11.53 1,487,324 -0.23(-1.92%)
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.