TRW Historical Prices | TRW Automotive Holdings Corpora Stock

TSX

0.84% TSX Ventures 0.00%

TRW Automotive Holdings Corp. (TRW)

-NYSE

62.50 0.76(1.20%) May 20, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	63.19	63.30	62.35	62.50	787,800	62.50
May 17, 2013	61.23	63.32	61.17	63.26	985,100	63.26
May 16, 2013	62.38	63.00	61.41	61.50	753,700	61.50
May 15, 2013	62.19	62.66	62.00	62.53	798,000	62.53
May 14, 2013	61.54	62.52	61.54	62.38	1,123,600	62.38
May 13, 2013	61.46	61.77	60.84	61.56	819,000	61.56
May 10, 2013	61.25	61.99	61.02	61.71	741,300	61.71
May 9, 2013	60.91	61.70	60.91	61.10	760,200	61.10
May 8, 2013	60.90	61.30	60.68	60.94	746,400	60.94
May 7, 2013	60.48	61.06	60.32	60.88	879,400	60.88
May 6, 2013	59.54	60.33	59.52	60.32	838,500	60.32
May 3, 2013	59.31	60.40	59.29	59.44	908,100	59.44
May 2, 2013	58.08	59.22	57.91	58.22	1,130,100	58.22
May 1, 2013	59.66	60.04	57.88	58.05	1,058,000	58.05
Apr 30, 2013	60.40	60.79	59.08	60.07	2,153,200	60.07
Apr 29, 2013	58.94	59.29	58.46	58.89	1,023,000	58.89
Apr 26, 2013	58.61	59.17	58.08	58.70	1,334,900	58.70
Apr 25, 2013	56.79	58.66	56.64	58.34	2,022,200	58.34
Apr 24, 2013	55.87	56.52	55.68	56.35	707,200	56.35
Apr 23, 2013	55.39	56.02	55.10	55.87	927,900	55.87
Apr 22, 2013	54.22	55.38	53.87	55.19	868,200	55.19
Apr 19, 2013	53.06	53.58	52.63	53.57	944,700	53.57
Apr 18, 2013	53.96	54.25	52.48	52.73	724,300	52.73
Apr 17, 2013	54.52	54.52	53.44	53.93	864,300	53.93
Apr 16, 2013	54.88	55.29	54.26	55.12	849,500	55.12
Apr 15, 2013	56.43	56.63	54.12	54.23	1,227,700	54.23
Apr 12, 2013	56.42	56.95	56.26	56.78	860,600	56.78
Apr 11, 2013	55.90	56.93	55.69	56.87	1,284,500	56.87
Apr 10, 2013	54.69	56.02	54.60	55.83	1,011,500	55.83
Apr 9, 2013	54.19	54.63	53.67	54.41	1,212,500	54.41
Apr 8, 2013	53.84	54.03	53.56	54.00	557,500	54.00
Apr 5, 2013	53.05	54.02	52.77	53.97	954,000	53.97
Apr 4, 2013	54.22	54.41	52.68	53.94	1,289,800	53.94
Apr 3, 2013	54.49	54.78	53.95	54.28	1,088,100	54.28
Apr 2, 2013	54.81	55.28	54.42	54.46	975,100	54.46
Apr 1, 2013	55.01	55.36	54.12	54.32	1,386,800	54.32
Mar 28, 2013	55.75	55.94	54.72	55.00	1,219,000	55.00
Mar 27, 2013	55.24	55.94	54.39	55.71	1,632,900	55.71
Mar 26, 2013	55.50	55.96	55.17	55.81	807,100	55.81
Mar 25, 2013	55.60	56.37	54.83	55.04	1,131,600	55.04
Mar 22, 2013	57.57	57.73	55.27	55.51	1,430,400	55.51
Mar 21, 2013	58.49	59.21	56.55	57.25	1,403,000	57.25
Mar 20, 2013	58.64	59.15	58.59	58.93	845,800	58.93
Mar 19, 2013	59.23	59.39	58.15	58.29	1,091,000	58.29
Mar 18, 2013	58.50	59.49	57.57	59.16	965,200	59.16
Mar 15, 2013	59.33	59.51	59.13	59.40	1,688,600	59.40
Mar 14, 2013	59.21	59.43	59.01	59.35	1,284,700	59.35
Mar 13, 2013	59.06	59.46	58.89	59.25	1,055,000	59.25
Mar 12, 2013	59.31	59.76	58.89	59.14	1,387,500	59.14
Mar 11, 2013	59.04	59.45	58.65	59.15	1,408,700	59.15
Mar 8, 2013	59.18	59.28	58.62	59.09	1,370,800	59.09
Mar 7, 2013	58.79	59.16	58.70	58.77	1,118,300	58.77
Mar 6, 2013	58.45	58.95	58.16	58.73	1,662,800	58.73
Mar 5, 2013	59.14	59.21	58.37	58.40	1,058,900	58.40
Mar 4, 2013	58.96	58.96	58.08	58.66	533,400	58.66
Mar 1, 2013	58.02	59.12	57.29	59.08	1,461,900	59.08
Feb 28, 2013	58.11	58.95	57.97	58.69	1,814,800	58.69
Feb 27, 2013	57.16	58.15	56.96	58.00	1,433,200	58.00
Feb 26, 2013	57.40	57.99	56.19	57.13	1,148,600	57.13
Feb 25, 2013	58.79	59.08	57.11	57.11	1,547,000	57.11
Feb 22, 2013	58.21	58.26	57.29	58.20	1,192,200	58.20
Feb 21, 2013	58.78	58.79	56.78	57.85	4,270,700	57.85
Feb 20, 2013	61.24	61.45	60.13	60.15	839,600	60.15
Feb 19, 2013	60.45	61.52	59.77	61.42	1,166,900	61.42
Feb 15, 2013	61.28	63.19	59.49	60.32	2,151,100	60.32
Feb 14, 2013	59.36	60.27	58.87	59.83	908,900	59.83
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On TRW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

TRW Automotive Holdings Corp. (TRW)