Historical Stock Prices

TRW 
$104.91
*  
0.01
0.01%
Get TRW Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading TRW now
Exchange: NYSE
Industry: Capital Goods
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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 104.92 104.97 104.88 104.91 960,237
04/16/2015 104.98 104.99 104.9 104.92 671,194
04/15/2015 104.93 105 104.93 104.97 484,552
04/14/2015 104.95 105 104.9 104.95 847,565
04/13/2015 105 105.02 104.88 104.88 341,922
04/10/2015 105.12 105.12 104.97 105.08 533,902
04/09/2015 104.96 105 104.96 104.98 506,275
04/08/2015 105.06 105.06 104.92 104.95 766,565
04/07/2015 104.92 104.96 104.92 104.95 509,749
04/06/2015 105.01 105.02 104.895 104.92 1,243,817
04/02/2015 104.96 105.04 104.89 104.98 786,760
04/01/2015 104.91 104.98 104.72 104.98 1,389,929
03/31/2015 104.96 104.96 104.7499 104.85 828,923
03/30/2015 104.9 104.99 104.845 104.9 789,123
03/27/2015 104.85 104.91 104.83 104.9 575,785
03/26/2015 104.85 105 104.8 104.84 581,296
03/25/2015 104.87 104.92 104.8 104.83 725,592
03/24/2015 104.89 104.93 104.86 104.88 506,062
03/23/2015 104.83 105 104.83 104.89 851,768
03/20/2015 104.86 104.92 104.84 104.85 952,054
03/19/2015 104.83 104.92 104.8 104.85 564,637
03/18/2015 104.77 105 104.72 104.9 1,478,037
03/17/2015 104.84 104.98 104.71 104.74 1,392,036
03/16/2015 104.66 104.85 104.66 104.85 709,622
03/13/2015 104.8 104.92 104.73 104.75 942,376
03/12/2015 104.6 105 104.56 104.96 2,936,141
03/11/2015 104.54 104.6 104.4601 104.56 542,451
03/10/2015 104.3 104.57 104.3 104.5 944,330
03/09/2015 104.53 104.58 104.35 104.5 569,151
03/06/2015 104.52 104.6 104.435 104.58 601,908
03/05/2015 104.43 104.58 104.4 104.5 611,069
03/04/2015 104.2 104.77 104.15 104.5 2,300,983
03/03/2015 104.28 104.32 104.1 104.23 1,212,730
03/02/2015 104.26 104.33 104.22 104.32 937,335
02/27/2015 104.2 104.31 104.2 104.24 557,524
02/26/2015 104.28 104.35 104.13 104.17 1,332,104
02/25/2015 104.28 104.4 104.25 104.32 1,513,266
02/24/2015 104.26 104.39 104.235 104.35 896,200
02/23/2015 104.37 104.41 103.98 104.38 670,035
02/20/2015 104.15 104.5 104.15 104.45 1,361,849
02/19/2015 104 104.25 103.99 104.12 822,786
02/18/2015 103.73 104.16 103.7 104.05 1,127,835
02/17/2015 103.6 103.94 103.51 103.85 968,400
02/13/2015 103.65 103.7 103.42 103.6 824,036
02/12/2015 103.38 103.71 103.31 103.66 981,060
02/11/2015 103.28 103.35 103.26 103.31 430,406
02/10/2015 103.17 103.4 103.17 103.33 1,289,326
02/09/2015 103.08 103.24 103.08 103.15 458,309
02/06/2015 103.15 103.21 103.07 103.15 868,523
02/05/2015 102.88 103.17 102.865 103.17 831,387
02/04/2015 102.85 103.05 102.85 102.87 958,663
02/03/2015 102.69 103.15 102.6205 102.81 1,272,801
02/02/2015 101.22 102.78 100.75 102.5 4,781,397
01/30/2015 103.1 103.32 103.05 103.17 857,607
01/29/2015 103 103.19 103 103.18 1,157,252
01/28/2015 103.15 103.15 103 103 882,153
01/27/2015 103.09 103.18 103.05 103.13 1,134,468
01/26/2015 103.13 103.21 102.98 103.2 1,287,986
01/23/2015 103.2 103.37 103.05 103.15 1,309,371
01/22/2015 103.16 103.32 102.99 103.17 1,309,751
01/21/2015 103 103.2 102.91 103.17 420,497
01/20/2015 102.83 103.08 102.78 103.02 933,804
*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?