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 31, 2016 13.30 13.31 13.06 13.24 855,895 -0.07(-0.53%)
May 27, 2016 13.20 13.31 13.31 13.31 658,700 +0.11(+0.83%)
May 26, 2016 13.23 13.30 13.03 13.20 329,352 +0.05(+0.38%)
May 25, 2016 13.18 13.25 13.03 13.15 585,822 +0.00(+0.00%)
May 24, 2016 12.99 13.19 12.88 13.15 596,672 +0.27(+2.10%)
May 23, 2016 12.95 13.02 12.80 12.88 275,844 -0.06(-0.46%)
May 20, 2016 12.93 13.00 12.86 12.94 436,882 +0.07(+0.54%)
May 19, 2016 13.00 13.03 12.83 12.87 713,561 -0.13(-1.00%)
May 18, 2016 12.91 13.01 12.80 13.00 807,887 +0.08(+0.62%)
May 17, 2016 13.10 13.15 12.85 12.92 912,736 -0.19(-1.45%)
May 16, 2016 13.16 13.29 13.08 13.11 424,480 -0.04(-0.30%)
May 13, 2016 13.09 13.46 13.07 13.15 588,412 -0.01(-0.08%)
May 12, 2016 13.43 13.43 13.01 13.16 627,766 -0.19(-1.42%)
May 11, 2016 13.45 13.78 13.23 13.35 752,281 -0.16(-1.18%)
May 10, 2016 13.54 13.59 13.37 13.51 832,891 +0.06(+0.45%)
May 09, 2016 13.55 13.67 13.44 13.45 575,915 -0.15(-1.10%)
May 06, 2016 13.76 14.12 13.44 13.60 728,499 -0.13(-0.95%)
May 05, 2016 14.45 14.46 12.99 13.73 2,068,830 -0.24(-1.72%)
May 04, 2016 14.03 14.15 13.85 13.97 635,395 -0.19(-1.34%)
May 03, 2016 13.91 14.23 13.86 14.16 723,395 +0.04(+0.28%)
May 02, 2016 14.04 14.13 13.93 14.12 553,449 +0.17(+1.22%)
Apr 29, 2016 13.95 14.03 13.77 13.95 841,904 +0.01(+0.07%)
Apr 28, 2016 14.12 14.38 13.93 13.94 968,412 -0.31(-2.18%)
Apr 27, 2016 14.21 14.37 14.11 14.25 459,464 +0.06(+0.42%)
Apr 26, 2016 14.27 14.28 13.99 14.19 675,695 +0.00(+0.00%)
Apr 25, 2016 14.47 14.58 14.09 14.19 710,781 -0.33(-2.27%)
Apr 22, 2016 14.50 14.67 14.39 14.52 726,357 +0.04(+0.28%)
Apr 21, 2016 14.69 14.69 14.38 14.48 461,818 -0.25(-1.70%)
Apr 20, 2016 14.52 14.82 14.40 14.73 656,703 +0.23(+1.59%)
Apr 19, 2016 14.50 14.61 14.35 14.50 514,262 +0.05(+0.35%)
Apr 18, 2016 14.38 14.50 14.19 14.45 492,448 -0.04(-0.28%)
Apr 15, 2016 14.57 14.63 14.35 14.49 510,523 -0.10(-0.69%)
Apr 14, 2016 14.35 14.68 14.23 14.59 1,320,110 +0.23(+1.60%)
Apr 13, 2016 14.00 14.40 13.92 14.36 1,359,450 +0.46(+3.31%)
Apr 12, 2016 13.93 14.00 13.74 13.90 1,016,956 -0.02(-0.14%)
Apr 11, 2016 13.88 13.99 13.76 13.92 1,328,991 +0.13(+0.94%)
Apr 08, 2016 13.86 13.99 13.70 13.79 579,348 +0.07(+0.51%)
Apr 07, 2016 13.71 13.80 13.60 13.72 432,256 -0.06(-0.44%)
Apr 06, 2016 13.92 14.06 13.67 13.78 1,025,651 -0.12(-0.86%)
Apr 05, 2016 13.57 13.92 13.51 13.90 1,105,013 +0.13(+0.94%)
Apr 04, 2016 13.90 13.90 13.63 13.77 683,034 -0.12(-0.86%)
Apr 01, 2016 13.52 13.90 13.49 13.89 617,151 +0.23(+1.68%)
Mar 31, 2016 13.46 13.92 13.45 13.66 792,260 +0.16(+1.19%)
Mar 30, 2016 13.57 13.64 13.37 13.50 680,443 +0.04(+0.30%)
Mar 29, 2016 13.03 13.51 12.80 13.46 874,882 +0.37(+2.83%)
Mar 28, 2016 13.24 13.29 13.00 13.09 659,352 -0.13(-0.98%)
Mar 24, 2016 13.14 13.22 13.22 13.22 873,100 -0.08(-0.60%)
Mar 23, 2016 13.48 13.51 13.26 13.30 545,625 -0.21(-1.55%)
Mar 22, 2016 13.29 13.52 13.11 13.51 1,070,468 +0.05(+0.37%)
Mar 21, 2016 13.47 13.52 13.31 13.46 978,723 +0.00(+0.00%)
Mar 18, 2016 13.39 13.48 13.22 13.46 1,295,226 +0.20(+1.51%)
Mar 17, 2016 13.24 13.31 13.08 13.26 960,328 +0.02(+0.15%)
Mar 16, 2016 12.96 13.26 12.96 13.24 1,246,062 +0.18(+1.38%)
Mar 15, 2016 13.06 13.11 12.84 13.06 1,135,228 -0.17(-1.28%)
Mar 14, 2016 13.29 13.43 13.12 13.23 1,506,383 -0.06(-0.45%)
Mar 11, 2016 13.00 13.38 13.00 13.29 1,323,478 +0.44(+3.42%)
Mar 10, 2016 13.69 13.26 12.81 12.85 6,839,268 -0.84(-6.14%)
Mar 09, 2016 13.52 13.77 13.46 13.69 757,629 +0.19(+1.41%)
Mar 08, 2016 14.00 14.11 13.48 13.50 1,021,386 -0.61(-4.32%)
Mar 07, 2016 13.96 14.18 13.93 14.11 1,104,003 +0.11(+0.79%)
Mar 04, 2016 14.06 14.26 13.89 14.00 820,704 +0.00(+0.00%)
Mar 03, 2016 13.92 14.14 13.73 14.00 1,531,193 +0.08(+0.57%)
Mar 02, 2016 13.55 13.93 13.36 13.92 1,425,241 +0.39(+2.88%)
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.