$103.04 0.00 (%) TRW Automotive Holdings Corp - NYSE

Sep. 15, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRW historical data

Date Open High Low Close Volume
9/15/2014102.50103.13102.41103.0417,302,589
9/12/2014103.17103.93102.61103.851,320,664
9/11/2014100.35104.01100.25102.883,002,096
9/10/2014100.55101.11100.50100.92959,451
9/9/201499.71100.8999.60100.601,118,431
9/8/201499.92100.3499.42100.08603,649
9/5/2014100.75101.17100.00100.21905,590
9/4/2014101.25101.25100.42100.81917,679
9/3/201498.87102.3797.87101.204,412,506
9/2/201496.5598.9096.5598.751,418,680
8/29/201497.6097.9996.1596.291,776,389
8/28/201496.4097.6596.1897.151,067,885
8/27/201495.2197.0195.1896.821,453,875
8/26/201495.6996.9195.1095.353,357,455
8/25/201498.8298.8494.3794.803,584,217
8/22/201498.3798.9897.6697.96848,095
8/21/201498.2198.9397.5798.22738,928
8/20/201497.8698.6497.3398.47752,431
8/19/201498.2998.4797.3197.79855,196
8/18/201498.7999.2998.1198.12796,331
8/15/201498.2298.6597.5398.29961,159
8/14/201499.45100.0996.5297.573,060,817
8/13/2014100.47100.5099.4299.57596,669
8/12/201499.8299.9197.8099.871,277,436
8/11/2014100.75100.9299.5199.58825,025
8/8/2014100.15100.4399.71100.181,229,856
8/7/2014100.60100.8999.65100.121,750,423
8/6/2014101.13101.60100.35100.491,398,679
8/5/2014102.16102.40101.23101.70986,579
8/4/2014101.89102.78101.30102.26901,845
8/1/2014102.40102.90101.25101.78964,249
7/31/2014101.10102.53101.10102.292,475,372
7/30/2014104.68105.50101.59101.754,528,486
7/29/2014104.69107.25102.98104.611,576,069
7/28/2014105.13105.48103.90104.361,308,233
7/25/2014104.25105.51103.98105.47905,886
7/24/2014105.34105.34104.40104.831,008,119
7/23/2014104.00105.02103.42104.911,049,207
7/22/2014104.44104.50103.69104.20710,190
7/21/2014103.83104.43102.92103.961,052,234
7/18/2014103.35104.50102.93103.512,766,833
7/17/2014101.17106.87100.55102.645,951,490
7/16/2014101.99102.20100.98101.201,534,602
7/15/2014101.22102.09100.89101.202,016,948
7/14/2014101.99103.37101.00101.952,498,864
7/11/2014100.05101.8899.20101.473,801,533
7/10/201489.96101.9889.4798.9111,964,638
7/9/201491.2691.6791.1091.40967,421
7/8/201491.6391.7190.4091.301,582,917
7/7/201491.0391.9490.6691.621,600,177
7/3/201490.4691.5090.0591.04839,391
7/2/201489.6790.8689.4889.961,002,932
7/1/201490.0090.3489.1589.891,954,726
6/30/201489.8289.8788.5689.521,781,888
6/27/201488.9789.5688.2189.191,385,095
6/26/201488.6489.0687.5389.04870,930
6/25/201487.8088.9687.5388.82628,205
6/24/201487.8889.2287.6988.11757,799
6/23/201487.7588.6287.4188.46843,659
6/20/201487.8288.3987.1487.321,122,457
6/19/201487.5587.5887.0787.31682,201
6/18/201487.0087.3986.5887.12916,400
6/17/201486.3387.6685.9287.13807,386
6/16/201485.4087.0585.2286.53862,747
6/13/201484.2585.7884.0185.63926,677
6/12/201485.4885.5284.0984.26853,033
6/11/201485.6385.7785.0085.47373,777
6/10/201486.1086.6485.3685.81712,518
6/9/201486.9287.0486.1186.33769,223
6/6/201486.2587.2886.1286.69552,421
6/5/201485.9986.4285.4286.10629,418
6/4/201485.0085.8584.6985.57634,448
6/3/201485.0085.5884.6985.26652,878
6/2/201485.0085.0084.0084.85517,572
5/30/201485.3685.5784.5284.871,011,641
5/29/201485.4586.1285.0585.541,583,289
5/28/201485.5585.7484.6685.31728,964
5/27/201484.6485.7684.4285.56730,272
5/23/201482.8584.4682.5684.29852,239
5/22/201481.8483.2081.8482.78652,904
5/21/201480.2882.2080.2682.13574,023
5/20/201480.7880.9579.2879.77514,318
5/19/201479.2881.0079.0580.68497,135
5/16/201479.6179.7378.8479.39450,961
5/15/201480.0980.4778.4179.68518,786
5/14/201480.9381.3780.3780.56372,922
5/13/201481.1081.9980.8081.18817,493
5/12/201479.4481.0079.0780.96544,360
5/9/201479.6679.7578.3778.91484,943
5/8/201479.4781.5479.2179.66686,435
5/7/201480.3580.7378.6579.52831,483
5/6/201481.4081.5480.0280.12620,092
5/5/201481.7781.8880.6381.55563,146
5/2/201481.8182.3381.4381.90491,687
5/1/201480.7581.7880.3381.40994,877
4/30/201480.3480.6379.5080.351,386,919
4/29/201481.6182.0079.7080.641,530,588
4/28/201482.7282.8679.3781.391,287,180
4/25/201483.8384.0081.6582.32747,544
4/24/201485.0185.9384.2584.84782,575
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center