$103.00 -0.13 (%) TRW Automotive Holdings Corp - NYSE

Jan. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRW historical data

Date Open High Low Close Volume
1/27/2015103.09103.18103.05103.131,134,468
1/26/2015103.13103.21102.98103.201,287,986
1/23/2015103.20103.37103.05103.151,309,371
1/22/2015103.16103.32102.99103.171,309,751
1/21/2015103.00103.20102.91103.17420,497
1/20/2015102.83103.08102.78103.02933,804
1/16/2015102.66103.10102.65102.99645,123
1/15/2015103.00103.10102.74102.80653,231
1/14/2015102.83103.23102.67103.001,402,015
1/13/2015102.87103.00102.71102.96807,317
1/12/2015102.88102.96102.70102.76535,525
1/9/2015103.06103.15102.84102.84518,088
1/8/2015103.03103.23102.94103.08657,554
1/7/2015102.70103.06102.70102.95765,732
1/6/2015102.85103.13102.54102.54792,123
1/5/2015102.90102.94102.70102.80685,442
1/2/2015102.83103.05102.80102.93511,794
12/31/2014102.80102.92102.77102.85490,913
12/30/2014102.81102.91102.81102.82578,084
12/29/2014102.75102.95102.70102.91442,531
12/26/2014102.67102.83102.63102.74502,839
12/24/2014102.67102.85102.51102.65485,203
12/23/2014102.70103.06102.64102.671,691,836
12/22/2014102.67102.80102.58102.72890,630
12/19/2014102.30102.88102.30102.801,123,361
12/18/2014102.26102.43102.15102.31972,805
12/17/2014102.42102.49102.10102.12734,846
12/16/2014102.31102.53102.02102.11715,013
12/15/2014102.40102.60102.19102.31794,852
12/12/2014102.65102.77102.26102.281,484,220
12/11/2014102.75103.11102.60102.64710,376
12/10/2014103.09103.09102.53102.60828,172
12/9/2014103.01103.06102.74102.84642,735
12/8/2014103.38103.44103.08103.20791,209
12/5/2014103.36103.47103.20103.32375,505
12/4/2014103.40103.40103.11103.23453,379
12/3/2014103.29103.49103.06103.40509,468
12/2/2014103.30103.43103.11103.11331,151
12/1/2014103.20103.59103.08103.19930,778
11/28/2014103.51103.68103.08103.40296,279
11/26/2014103.55103.72103.47103.51881,140
11/25/2014103.49103.71103.41103.55722,981
11/24/2014102.97103.50102.96103.37552,121
11/21/2014102.78103.22102.69103.22666,377
11/20/2014102.32102.74102.32102.66777,264
11/19/2014102.45102.72102.43102.43900,756
11/18/2014102.56102.85102.43102.45672,250
11/17/2014102.45102.64102.22102.39408,034
11/14/2014102.15102.41102.09102.27409,015
11/13/2014102.22102.29102.03102.09496,860
11/12/2014101.95102.24101.80102.12735,369
11/11/2014102.29102.29101.96101.96598,490
11/10/2014101.79102.38101.72102.271,365,442
11/7/2014102.25102.33101.64101.93573,143
11/6/2014101.56102.40101.56102.17992,139
11/5/2014101.59101.75101.50101.661,138,274
11/4/2014101.35101.95101.34101.40822,434
11/3/2014101.54101.54101.25101.51656,735
10/31/2014101.49101.72101.23101.35947,233
10/30/2014101.19101.57101.07101.341,118,381
10/29/2014101.46101.53101.10101.50713,171
10/28/2014101.50101.50101.00101.25944,674
10/27/2014100.95101.20100.80101.11765,482
10/24/2014101.39101.39100.56100.75845,289
10/23/2014101.39101.49101.00101.051,162,152
10/22/2014101.29101.46100.44100.951,279,112
10/21/2014101.22101.64101.10101.231,161,393
10/20/2014100.50101.21100.50100.95830,669
10/17/2014100.74101.25100.37100.501,335,390
10/16/201498.75100.2698.40100.142,652,177
10/15/2014100.48100.8797.0499.184,702,103
10/14/2014101.51102.00101.14101.141,900,283
10/13/2014101.65101.75101.16101.201,427,030
10/10/2014101.70101.88101.57101.611,385,923
10/9/2014101.80102.00101.65101.781,370,200
10/8/2014101.67102.19101.66102.09902,075
10/7/2014101.75102.13101.67101.712,106,915
10/6/2014101.85102.24101.74101.831,256,240
10/3/2014101.62102.00101.51101.831,161,593
10/2/2014101.35101.53101.12101.472,663,456
10/1/2014101.30101.46101.05101.262,384,987
9/30/2014101.60101.77101.25101.254,370,754
9/29/2014101.81101.83101.51101.592,530,265
9/26/2014101.80102.03101.73101.811,727,104
9/25/2014102.10102.18101.69101.712,381,545
9/24/2014102.28102.53102.02102.021,866,892
9/23/2014102.50102.58102.21102.262,096,528
9/22/2014102.56102.69102.40102.512,045,168
9/19/2014102.75102.85102.50102.503,405,964
9/18/2014102.82102.98102.66102.803,725,405
9/17/2014102.98103.03102.73102.845,048,739
9/16/2014103.17103.19102.90102.956,873,354
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center