TRW Automotive Holdings Corp (TRW) Historical Stock Data
Historical Data
In the past 30 trading days, TRW is down 0.00% a day on average. There have been 17 days where TRW Automotive Holdings Corp closed green and 13 days where TRW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2015-05-14 | 105.53 | 105.46 | ↓$0.07 (-0.07%) | 105.45 | 105.55 | 9.43M |
| 2015-05-13 | 105.48 | 105.53 | ↑$0.05 (0.05%) | 105.45 | 105.53 | 1.12M |
| 2015-05-12 | 105.48 | 105.50 | ↑$0.02 (0.02%) | 105.40 | 105.50 | 0.91M |
| 2015-05-11 | 105.42 | 105.40 | ↓$0.02 (-0.02%) | 105.40 | 105.47 | 759.62K |
| 2015-05-08 | 105.40 | 105.41 | ↑$0.01 (0.01%) | 105.40 | 105.53 | 0.98M |
| 2015-05-07 | 105.31 | 105.34 | ↑$0.03 (0.03%) | 105.31 | 105.37 | 591.75K |
| 2015-05-06 | 105.40 | 105.33 | ↓$0.07 (-0.07%) | 105.30 | 105.40 | 1.64M |
| 2015-05-05 | 105.13 | 105.05 | ↓$0.08 (-0.08%) | 105.00 | 105.16 | 1M |
| 2015-05-04 | 105.08 | 105.25 | ↑$0.17 (0.16%) | 105.04 | 105.25 | 1.01M |
| 2015-05-01 | 105.05 | 105.07 | ↑$0.02 (0.02%) | 104.99 | 105.12 | 868.42K |
| 2015-04-30 | 105.04 | 105.06 | ↑$0.02 (0.02%) | 104.98 | 105.08 | 849.92K |
| 2015-04-29 | 105.13 | 105.02 | ↓$0.11 (-0.10%) | 104.96 | 105.19 | 1.07M |
| 2015-04-28 | 105.13 | 105.17 | ↑$0.04 (0.04%) | 105.11 | 105.19 | 597.06K |
| 2015-04-27 | 105.18 | 105.12 | ↓$0.06 (-0.06%) | 105.12 | 105.20 | 394.98K |
| 2015-04-24 | 105.15 | 105.16 | ↑$0.01 (0.01%) | 105.15 | 105.19 | 362.70K |
| 2015-04-23 | 105.17 | 105.16 | ↓$0.01 (-0.01%) | 105.15 | 105.20 | 571.74K |
| 2015-04-22 | 105.11 | 105.20 | ↑$0.09 (0.09%) | 105.10 | 105.23 | 1.21M |
| 2015-04-21 | 105.00 | 105.00 | ↑$0.00 (0.00%) | 104.99 | 105.08 | 767.78K |
| 2015-04-20 | 104.94 | 105.08 | ↑$0.14 (0.13%) | 104.94 | 105.08 | 876.84K |
| 2015-04-17 | 104.92 | 104.91 | ↓$0.01 (-0.01%) | 104.88 | 104.97 | 0.96M |
| 2015-04-16 | 104.98 | 104.92 | ↓$0.06 (-0.06%) | 104.90 | 104.99 | 671.19K |
| 2015-04-15 | 104.93 | 104.97 | ↑$0.04 (0.04%) | 104.93 | 105.00 | 484.55K |
| 2015-04-14 | 104.95 | 104.95 | ↑$0.00 (0.00%) | 104.90 | 105.00 | 847.57K |
| 2015-04-13 | 105.00 | 104.88 | ↓$0.12 (-0.11%) | 104.88 | 105.02 | 341.92K |
| 2015-04-10 | 105.12 | 105.08 | ↓$0.04 (-0.04%) | 104.97 | 105.12 | 533.90K |
| 2015-04-09 | 104.96 | 104.98 | ↑$0.02 (0.02%) | 104.96 | 105.00 | 506.28K |
| 2015-04-08 | 105.06 | 104.95 | ↓$0.11 (-0.10%) | 104.92 | 105.06 | 766.57K |
| 2015-04-07 | 104.92 | 104.95 | ↑$0.03 (0.03%) | 104.92 | 104.96 | 509.75K |
| 2015-04-06 | 105.01 | 104.92 | ↓$0.09 (-0.09%) | 104.90 | 105.02 | 1.24M |
| 2015-04-02 | 104.96 | 104.98 | ↑$0.02 (0.02%) | 104.89 | 105.04 | 786.76K |
Create an account or log in to view more rows.
$TRW wow you bulls are losers
$TRW hold and buy… go green go!!!
$TRW I hope I never have to work for anyone again after this
$TRW it's going down??
$TRW we need more volume
$TRW hang tight
ignore fud and buy dips if you can
everyone be okay????
$TRW what happened?
$TRW buy the dip were blasting off
$TRW we back
$TRW death cross will complete today