TVPT - Travelport Worldwide Limited

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 30, 201915.7015.7515.4915.7515.754,774,700
May 29, 201915.6415.7315.6315.7315.739,909,200
May 28, 201915.5915.6215.5215.5815.5819,312,600
May 24, 201915.2015.2214.8315.1315.136,187,100
May 23, 201914.8115.2614.8115.1515.156,534,800
May 22, 201914.9514.9714.6914.8514.854,482,300
May 21, 201915.2515.3514.9414.9914.996,674,000
May 20, 201915.1415.2615.1215.2115.21878,700
May 17, 201915.2315.2915.1715.1715.171,761,800
May 16, 201915.3415.3415.1015.2315.235,038,200
May 15, 201915.3815.4115.1215.3015.304,590,200
May 14, 201915.4015.4315.3815.4015.402,625,300
May 13, 201915.4715.5415.3215.3815.383,139,000
May 10, 201915.6615.6815.4015.5015.505,510,300
May 09, 201915.6515.6715.6515.6715.671,198,400
May 08, 201915.6515.6815.6515.6615.661,735,100
May 07, 201915.6715.6815.6515.6515.651,640,700
May 06, 201915.6915.7015.6615.6615.661,721,100
May 03, 201915.7115.7215.6915.7015.702,017,403
May 02, 201915.6815.7215.6815.7015.70750,733
May 01, 201915.6715.7015.6715.6715.671,511,000
Apr 30, 201915.6715.6815.6715.6815.68674,800
Apr 29, 201915.6915.7015.6715.6715.671,537,300
Apr 26, 201915.7115.7215.6515.6515.651,695,000
Apr 25, 201915.6915.7115.6515.7015.702,531,500
Apr 24, 201915.7015.7015.6915.7015.70640,100
Apr 23, 201915.7115.7115.6715.6915.691,417,500
Apr 22, 201915.7115.7115.7015.7015.703,105,700
Apr 18, 201915.7015.7215.7015.7115.711,623,100
Apr 17, 201915.7215.7215.7115.7215.72770,000
Apr 16, 201915.7115.7215.6915.7115.71653,600
Apr 15, 201915.7015.7215.6915.7015.70740,800
Apr 12, 201915.7015.7115.6815.7115.711,420,800
Apr 11, 201915.7215.7315.7015.7015.70441,800
Apr 10, 201915.7115.7315.7015.7215.72909,800
Apr 09, 201915.7015.7115.7015.7015.701,417,100
Apr 08, 201915.7115.7215.7015.7015.70515,400
Apr 05, 201915.7215.7315.7015.7215.721,258,700
Apr 04, 201915.7215.7315.7115.7115.71700,300
Apr 03, 201915.7415.7415.7115.7115.71518,900
Apr 02, 201915.7315.7315.7115.7315.73421,100
Apr 01, 201915.7415.7415.7215.7315.73521,800
Mar 29, 201915.7415.7415.7215.7315.73673,000
Mar 28, 201915.7315.7415.7215.7415.74357,400
Mar 27, 201915.7315.7415.7215.7315.73420,800
Mar 26, 201915.7315.7415.7215.7215.72640,000
Mar 25, 201915.6715.7315.6715.7315.731,400,500
Mar 22, 201915.7215.7315.7015.7215.72893,300
Mar 21, 201915.7315.7415.7215.7215.721,258,800
Mar 20, 201915.7315.7415.7215.7315.731,809,700
Mar 19, 201915.7215.7415.7115.7315.731,501,700
Mar 18, 201915.7215.7215.7015.7115.711,414,300
Mar 15, 201915.7015.7315.7015.7115.713,278,000
Mar 14, 201915.7215.7215.6915.7015.702,120,200
Mar 13, 201915.7115.7115.7015.7015.702,144,100
Mar 12, 201915.7415.7415.6915.7015.701,649,000
Mar 11, 201915.7215.7515.7115.7415.74673,100
Mar 08, 201915.7115.7215.7015.7215.721,378,100
Mar 07, 201915.7015.7215.7015.7015.70811,000
Mar 06, 201915.7215.7215.7015.7015.70528,300
Mar 05, 201915.7015.7115.7015.7115.711,032,100
Mar 04, 201915.7115.7315.6915.6915.69722,700
Mar 01, 201915.7215.7315.6915.7015.702,758,000
Feb 28, 201915.7315.7415.6915.7215.721,331,700
Feb 27, 201915.7115.7415.7015.7415.741,018,300
Feb 26, 201915.7415.7415.6915.7215.721,329,600
Feb 25, 201915.7315.7715.7015.7315.731,124,000
Feb 22, 201915.7515.7515.6815.7415.741,658,400
Feb 21, 201915.7115.7215.6715.7015.70968,700
Feb 20, 201915.7015.7315.6915.7015.701,325,100
Feb 19, 201915.7215.7315.6615.7015.701,540,300
Feb 15, 201915.7515.7615.7115.7115.711,241,200
Feb 14, 201915.7315.7615.7215.7615.761,937,300
Feb 13, 201915.7615.7915.7115.7215.72523,800
Feb 12, 201915.7715.7715.7115.7615.761,245,500
Feb 11, 201915.7215.7915.7115.7615.76685,000
Feb 08, 201915.6615.8015.6615.7015.702,332,200
Feb 07, 201915.6815.6815.6515.6615.661,453,200
Feb 06, 201915.6815.6915.6615.6715.671,488,000
Feb 05, 201915.6915.7115.6615.6715.671,286,700
Feb 04, 201915.6915.7515.6615.7015.701,043,500
Feb 01, 201915.6915.7915.6615.6815.681,663,000
Jan 31, 201915.6515.6815.6415.6615.666,204,500
Jan 30, 201915.9516.0815.8616.0516.053,899,400
Jan 29, 201915.8515.9915.8115.9215.924,906,000
Jan 28, 201915.8015.8815.7815.8615.864,394,700
Jan 25, 201915.6715.8615.6715.8215.823,294,300
Jan 24, 201915.6215.6915.6015.6015.601,351,800
Jan 23, 201915.6715.7215.6015.6015.601,111,600
Jan 22, 201915.7015.7115.5815.6315.63898,300
Jan 18, 201915.6715.7315.6315.7215.72818,400
Jan 17, 201915.6015.6415.5515.6315.632,267,700
Jan 16, 201915.7115.7315.5715.5815.583,532,400
Jan 15, 201915.7415.7515.6115.6915.692,104,900
Jan 14, 201915.6715.7615.6315.7615.761,639,200
Jan 11, 201915.5915.7315.5715.7215.72967,800
Jan 10, 201915.5415.6315.5315.6115.612,136,900
Jan 09, 201915.5915.6315.5215.5415.541,948,800
Jan 08, 201915.6215.6315.5315.5315.533,329,200
Jan 07, 201915.4315.6415.4315.6115.614,061,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...