TRW Automotive Holdings Corporation Historical Stock Prices

TRW 
$103.37
*  
0.15
0.15%
Get TRW Alerts
*Delayed - data as of Nov. 24, 2014  -  Find a broker to begin trading TRW now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TRW After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  103  103.50  102.96  103.37 552,121
11/21/2014 102.78 103.22 102.69 103.22 666,377
11/20/2014 102.32 102.74 102.32 102.66 777,264
11/19/2014 102.45 102.72 102.43 102.43 900,756
11/18/2014 102.56 102.85 102.43 102.45 672,250
11/17/2014 102.45 102.64 102.22 102.39 408,034
11/14/2014 102.15 102.41 102.086 102.27 409,015
11/13/2014 102.22 102.29 102.03 102.09 496,860
11/12/2014 101.95 102.24 101.8 102.12 735,369
11/11/2014 102.29 102.29 101.96 101.96 598,490
11/10/2014 101.79 102.38 101.715 102.27 1,365,442
11/07/2014 102.25 102.33 101.64 101.93 573,143
11/06/2014 101.56 102.4 101.56 102.17 992,139
11/05/2014 101.59 101.75 101.5 101.66 1,138,274
11/04/2014 101.35 101.95 101.34 101.4 822,434
11/03/2014 101.54 101.54 101.25 101.51 656,735
10/31/2014 101.49 101.72 101.2325 101.35 947,233
10/30/2014 101.19 101.57 101.07 101.34 1,205,608
10/29/2014 101.46 101.525 101.1 101.5 713,171
10/28/2014 101.5 101.5 101 101.25 944,674
10/27/2014 100.95 101.2 100.8 101.11 765,482
10/24/2014 101.39 101.39 100.56 100.75 845,289
10/23/2014 101.39 101.49 101 101.05 1,162,152
10/22/2014 101.29 101.46 100.44 100.95 1,279,112
10/21/2014 101.22 101.64 101.1 101.23 1,161,393
10/20/2014 100.5 101.21 100.5 100.95 830,669
10/17/2014 100.74 101.25 100.37 100.5 1,335,390
10/16/2014 98.75 100.26 98.4 100.14 2,652,177
10/15/2014 100.48 100.87 97.0435 99.18 4,702,103
10/14/2014 101.51 102 101.14 101.14 1,900,283
10/13/2014 101.65 101.75 101.16 101.2 1,427,030
10/10/2014 101.7 101.88 101.57 101.61 1,385,923
10/09/2014 101.8 102 101.65 101.78 1,370,200
10/08/2014 101.67 102.19 101.66 102.09 902,075
10/07/2014 101.75 102.13 101.67 101.71 2,094,827
10/06/2014 101.85 102.24 101.74 101.83 1,256,240
10/03/2014 101.62 102 101.51 101.83 1,161,593
10/02/2014 101.35 101.53 101.12 101.47 2,663,456
10/01/2014 101.3 101.46 101.05 101.26 2,384,987
09/30/2014 101.6 101.77 101.25 101.25 4,370,754
09/29/2014 101.81 101.83 101.51 101.59 2,530,185
09/26/2014 101.8 102.03 101.73 101.81 1,727,104
09/25/2014 102.1 102.18 101.69 101.71 2,381,545
09/24/2014 102.28 102.53 102.02 102.02 1,866,892
09/23/2014 102.5 102.58 102.21 102.26 2,096,528
09/22/2014 102.56 102.69 102.4 102.51 2,045,023
09/19/2014 102.75 102.85 102.5 102.5 3,405,964
09/18/2014 102.82 102.98 102.66 102.8 3,725,005
09/17/2014 102.98 103.025 102.73 102.84 5,048,739
09/16/2014 103.17 103.19 102.9 102.95 6,873,354
09/15/2014 102.5 103.13 102.4118 103.04 17,289,170
09/12/2014 103.17 103.93 102.61 103.85 1,320,664
09/11/2014 100.35 104.01 100.25 102.88 3,002,096
09/10/2014 100.55 101.11 100.5 100.92 959,451
09/09/2014 99.71 100.89 99.6 100.6 1,118,431
09/08/2014 99.92 100.34 99.42 100.08 603,649
09/05/2014 100.75 101.17 100 100.21 905,590
09/04/2014 101.25 101.25 100.42 100.81 917,679
09/03/2014 98.87 102.37 97.87 101.2 4,412,506
09/02/2014 96.55 98.9 96.55 98.75 1,318,680
08/29/2014 97.6 97.99 96.15 96.29 1,776,389
08/28/2014 96.4 97.65 96.18 97.15 1,062,461
08/27/2014 95.21 97.012 95.175 96.82 1,453,875
08/26/2014 95.69 96.91 95.1 95.35 3,353,188
08/25/2014 98.82 98.84 94.37 94.8 3,584,152
08/22/2014 98.37 98.98 97.66 97.96 848,095
08/21/2014 98.21 98.93 97.57 98.22 738,928
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?