$104.89 +0.04 (%) TRW Automotive Holdings Corp - NYSE

Apr. 1, 2015 | 12:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRW historical data

Date Open High Low Close Volume
3/31/2015104.96104.96104.75104.85828,923
3/30/2015104.90104.99104.85104.90789,123
3/27/2015104.85104.91104.83104.90575,785
3/26/2015104.85105.00104.80104.84581,296
3/25/2015104.87104.92104.80104.83725,592
3/24/2015104.89104.93104.86104.88511,168
3/23/2015104.83105.00104.83104.89851,768
3/20/2015104.86104.92104.84104.85952,054
3/19/2015104.83104.92104.80104.85569,390
3/18/2015104.77105.00104.72104.901,478,037
3/17/2015104.84104.98104.71104.741,392,036
3/16/2015104.66104.85104.66104.85709,622
3/13/2015104.80104.92104.73104.75942,376
3/12/2015104.60105.00104.56104.962,936,141
3/11/2015104.54104.60104.46104.56542,451
3/10/2015104.30104.57104.30104.50944,330
3/9/2015104.53104.58104.35104.50569,151
3/6/2015104.52104.60104.44104.58601,908
3/5/2015104.43104.58104.40104.50611,069
3/4/2015104.20104.77104.15104.502,300,983
3/3/2015104.28104.32104.10104.231,212,730
3/2/2015104.26104.33104.22104.32937,335
2/27/2015104.20104.31104.20104.24557,524
2/26/2015104.28104.35104.13104.171,332,104
2/25/2015104.28104.40104.25104.321,513,266
2/24/2015104.26104.39104.24104.35896,200
2/23/2015104.37104.41103.98104.38670,035
2/20/2015104.15104.50104.15104.451,361,849
2/19/2015104.00104.25103.99104.12822,786
2/18/2015103.73104.16103.70104.051,127,835
2/17/2015103.60103.94103.51103.85968,400
2/13/2015103.65103.70103.42103.60824,036
2/12/2015103.38103.71103.31103.66981,503
2/11/2015103.28103.35103.26103.31430,406
2/10/2015103.17103.40103.17103.331,289,326
2/9/2015103.08103.24103.08103.15458,309
2/6/2015103.15103.21103.07103.15868,523
2/5/2015102.88103.17102.87103.17831,387
2/4/2015102.85103.05102.85102.87958,663
2/3/2015102.69103.15102.62102.811,272,801
2/2/2015101.22102.78100.75102.504,781,397
1/30/2015103.10103.32103.05103.17857,607
1/29/2015103.00103.19103.00103.181,157,252
1/28/2015103.15103.15103.00103.00882,153
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center