TRW Automotive (TRW)

37.07 -1.50  -3.89%  Jun 01, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

TRW Automotive Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 38.72 38.90 37.51 38.57 1375160
May 30, 2012 39.36 39.43 38.41 38.80 792206
May 29, 2012 39.64 40.27 39.41 40.17 1188861
May 25, 2012 39.05 39.55 38.83 39.01 900413
May 24, 2012 38.98 39.18 38.64 39.00 742244
May 23, 2012 38.28 39.16 38.12 39.00 1139280
May 22, 2012 39.04 39.22 38.62 38.89 1322748
May 21, 2012 37.77 39.11 37.67 39.00 1632738
May 18, 2012 37.97 38.00 37.32 37.56 1724192
May 17, 2012 39.53 39.78 37.82 37.91 1560833
May 16, 2012 40.07 41.21 39.33 39.41 1909192
May 15, 2012 41.54 41.95 39.56 39.79 2183201
May 14, 2012 42.00 42.18 41.47 41.49 1821737
May 11, 2012 42.34 43.83 42.30 42.81 821735
May 10, 2012 42.97 43.47 42.63 42.82 1463780
May 9, 2012 41.93 43.07 41.72 42.43 1437954
May 8, 2012 43.00 43.06 41.75 42.72 1999431
May 7, 2012 43.40 44.12 43.33 43.62 1733684
May 4, 2012 44.87 44.91 43.31 43.54 2041571
May 3, 2012 46.30 46.47 45.01 45.34 1606128
May 2, 2012 45.25 46.40 45.20 46.20 1539894
May 1, 2012 44.45 46.18 44.34 45.99 2319364
April 30, 2012 46.49 46.55 44.88 45.71 1963979
April 27, 2012 45.10 47.38 45.10 47.21 1988742
April 26, 2012 43.83 44.80 43.77 44.64 817296
April 25, 2012 44.09 44.43 43.66 44.16 940166
April 24, 2012 43.51 43.90 43.16 43.39 1002762
April 23, 2012 42.97 43.60 42.67 43.35 1040701
April 20, 2012 44.10 44.60 43.75 43.78 1346244
April 19, 2012 43.82 44.79 43.68 43.70 1732206
April 18, 2012 44.10 44.58 43.91 43.92 1055980
April 17, 2012 44.24 45.08 44.10 44.45 758683
April 16, 2012 44.29 44.49 43.54 43.82 860999
April 13, 2012 44.11 44.74 43.73 43.77 964699
April 12, 2012 43.80 45.10 43.62 44.60 1131489
April 11, 2012 44.01 44.44 43.55 43.66 861077
April 10, 2012 44.00 44.28 42.70 43.02 1359491
April 9, 2012 44.24 44.75 43.60 44.05 886721
April 5, 2012 45.33 46.10 45.30 45.63 825878
April 4, 2012 46.12 46.12 45.20 45.64 1241287
April 3, 2012 47.66 49.08 46.90 47.12 1565324
April 2, 2012 46.42 47.93 46.42 47.74 1632562
March 30, 2012 45.64 46.61 45.54 46.45 1861945
March 29, 2012 44.75 45.20 44.30 45.07 1084278
March 28, 2012 46.26 46.42 44.45 45.17 1233636
March 27, 2012 46.86 47.24 46.18 46.26 579035
March 26, 2012 46.31 47.00 45.92 46.87 1142422
March 23, 2012 45.78 45.89 44.93 45.71 1135048
March 22, 2012 46.08 46.30 45.30 45.71 1019999
March 21, 2012 45.81 47.14 45.70 46.80 1148027
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

TRW News

$TRW back in the 30's not since feburary.Good market indicator.
about 17 days ago by traderKB
$TRW labor agreement would make this pop
about 19 days ago by michaelgmoore
stopped out of $synt, $fran, added $ua, $trw, $mgam
about 29 days ago by uclatrader
$TRW filed latest Quarterly Report http://stks.co/3c58
about 31 days ago by MarketBrief
@TheArmoTrader Wachlist 1.05 $CHK $PBY $HUN $TRW $MPC $WMS $URI $COP $APC $BKS $HUM $LYB
about 32 days ago by NaGgano
Wachlist 1.05 $CHK $PBY $HUN $TRW $MPC $WMS $URI $COP $APC $BKS $HUM $LYB
about 32 days ago by NaGgano
Listen to $TRW Q1 2012 earnings call - live at 08:30 AM, ondemand after - http://stks.co/3b66
about 32 days ago by earningscast
@drofrx looks good over 48-49 $TRW
about 32 days ago by harmongreg
@harmongreg Thoughts on $TRW Huge July risk reversal bought on 2/27
about 32 days ago by drofrx
RT @greatstockpix $AEM $TRW $ARBA $FST $PSS $AKAM $NWL $NUAN calls from today explained: http://stks.co/3aDq
about 32 days ago by Stanley_rossman
@OptionsHawk $TRW good buy into ER tomorrow?
about 32 days ago by gtballer09
$AEM $TRW $ARBA $FST $PSS $AKAM $NWL $NUAN calls from today explained: http://stks.co/3Ypl
about 35 days ago by greatstockpix
EBR: Watchlist/worksheet/4 Trading Ideas: $TNGO $APH $BLDR $TRW http://stks.co/3QqB
about 43 days ago by TheEquitiesRoom
Downside range break/weak close watchlist for tmrw: $GS $SWKS $TRW $RL $AFL $LEA $R $A $FLIR $ENR $JOSB $CRUS $RBN
about 43 days ago by TheEquitiesRoom
HIGH $PUT VOLU $SXCI 4000% $HTWR 2799% $KCG 2559% $TNP 2333% $NSR 2097% $TRW 1457% $PLD 1339% $CLWR 1029% $MYL 1006% $DISH 960%
about 44 days ago by livevol_pro
$trw go abov 45$
about 53 days ago by abdulnaseer15
added $ddd, $lcav, bot $trw
about 60 days ago by uclatrader
$TRW (auto parts) is grinding higher on the back of strong auto sales number
about 60 days ago by ivanhoff
$SPX up 12% in Q1 but Car & Autoparts makers were up 2-5x that. If you need proof of improving #economy look at $F $GM $TRW $ALV $TEN $TKR
about 60 days ago by mohannadaama
TRW Introduces Touchpad Technology
Apr 02, 10:30AM PR Newswire
Stocks moving in and out of #MagicFormulaInvesting this week include $ORCL, $UTHR, $TRW and others http://stks.co/3AT2
about 62 days ago by MagicDiligence
$TRW forms bearish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/3993
about 64 days ago by RecogniaEvents
$TRW filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/38Ic
about 65 days ago by MarketBrief
$RCII $TRW
about 67 days ago by smellypelt63
TRW Develops "Green" Driver Airbag Modules
Mar 01, 11:00AM PR Newswire

Recent Quotes

Symbol Price Chg Chg % Market Cap
TRW 37.07 -1.50 -3.89% 4.773B
TRLG 28.48 -0.85 -2.90% 747.33M
TRK 15.82 -0.65 -3.95% 682.35M
TRIT 4.51 -0.10 -2.17% 37.71M
TRIP 41.01 -1.87 -4.36% 5.197B
TRIB 11.16 -0.34 -2.96% 238.62M
TRI 26.98 -0.49 -1.80% 22.75B
TRAK 25.73 -1.57 -5.75% 1.145B
TR 21.98 -0.37 -1.66% 1.320B
TQQQ 41.84 -3.70 -8.12%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close