Quantcast

Travelport Worldwide Limited Common Shares Historical Stock Prices

TVPT 
$17.46
*  
0.03
0.17%
Get TVPT Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading TVPT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.56 17.58 17.38 17.46 480,127
05/22/2018 17.56 17.58 17.38 17.46 480,127
05/21/2018 17.28 17.52 17.22 17.49 563,234
05/18/2018 17.23 17.37 17.15 17.33 1,539,857
05/17/2018 17.29 17.36 17.13 17.17 673,843
05/16/2018 17.06 17.44 17.06 17.26 1,009,823
05/15/2018 16.71 17.18 16.0011 17.07 1,395,754
05/14/2018 17.35 17.39 17.14 17.15 765,057
05/11/2018 17.45 17.45 17.27 17.35 595,698
05/10/2018 17.47 17.6 17.37 17.4 748,017
05/09/2018 17.32 17.495 17.215 17.44 737,414
05/08/2018 17.1 17.375 17.1 17.27 784,104
05/07/2018 17.31 17.4 17.09 17.11 2,150,880
05/04/2018 17.48 17.49 17.25 17.26 1,484,110
05/03/2018 17.93 18.06 17.1 17.54 1,168,093
05/02/2018 17.35 17.61 17.26 17.41 1,628,305
05/01/2018 17.13 17.34 17.055 17.27 2,705,880
04/30/2018 17.26 17.3 17.06 17.14 754,580
04/27/2018 17.28 17.285 17.09 17.22 993,987
04/26/2018 17.21 17.27 17.11 17.19 839,181
04/25/2018 17.15 17.45 17.03 17.21 1,301,066
04/24/2018 17.4 17.43 17.09 17.17 1,139,099
04/23/2018 17.28 17.365 17.145 17.31 1,266,942
04/20/2018 17.28 17.375 17.09 17.13 748,528
04/19/2018 17.44 17.645 17.33 17.33 1,270,002
04/18/2018 17.33 17.415 17.17 17.27 1,143,790
04/17/2018 17.16 17.39 16.985 17.29 2,322,662
04/16/2018 16.78 17.08 16.7 17.07 1,590,778
04/13/2018 16.76 16.78 16.5 16.72 1,509,600
04/12/2018 16.35 16.7 16.3298 16.65 1,479,746
04/11/2018 16.36 16.43 16.19 16.29 736,309
04/10/2018 16.35 16.44 16.23 16.35 735,088
04/09/2018 16.21 16.38 16.19 16.2 1,029,150
04/06/2018 16.1 16.325 16.045 16.14 1,740,828
04/05/2018 16.29 16.425 16.2 16.23 969,144
04/04/2018 15.94 16.19 15.71 16.17 1,169,457
04/03/2018 16.04 16.1 15.98 16.04 1,462,939
04/02/2018 16.37 16.46 15.88 15.96 1,758,266
03/29/2018 16.25 16.43 16.2 16.34 2,531,367
03/28/2018 16.37 16.42 16.135 16.16 1,748,461
03/27/2018 16.82 17.07 16.205 16.31 6,750,846
03/26/2018 14.43 16.89 14.41 16.8 8,304,902
03/23/2018 14.34 14.525 14.28 14.35 1,473,739
03/22/2018 14.57 14.57 14.225 14.31 1,783,729
03/21/2018 14.48 14.69 14.4 14.53 1,589,293
03/20/2018 14.44 14.54 14.36 14.44 1,040,924
03/19/2018 14.56 14.56 14.31 14.47 863,648
03/16/2018 14.5 14.625 14.41 14.55 1,657,260
03/15/2018 14.43 14.5899 14.33 14.49 714,390
03/14/2018 14.49 14.54 14.365 14.44 791,754
03/13/2018 14.65 14.75 14.44 14.46 1,107,470
03/12/2018 14.46 14.64 14.4 14.62 757,935
03/09/2018 14.5 14.516 14.34 14.4 1,035,515
03/08/2018 14.42 14.435 14.33 14.41 1,870,211
03/07/2018 14.27 14.42 14.23 14.36 902,910
03/06/2018 14.13 14.41 13.92 14.38 1,696,482
03/05/2018 14.13 14.375 14.01 14.05 2,783,575
03/02/2018 14.13 14.21 14 14.19 1,203,982
03/01/2018 14.26 14.56 14.175 14.25 2,288,092
02/28/2018 14.02 14.38 13.96 14.25 2,849,812
02/27/2018 13.91 14.17 13.89 14.1 2,705,489
02/26/2018 13.7 13.96 13.575 13.92 2,025,403
02/23/2018 13.86 13.875 13.53 13.67 1,674,890
02/22/2018 13.72 13.95 13.62 13.76 2,169,978
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio