TRW Automotive Stock Price History (NYSE:TRW)

Add to My Stocks
$105.46 $0.07 (0.07%) TRW stock closing price May 14, 2015 (Closing)

The 10 year data of TRW Automotive stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and TRW Automotive P/E ratio data for the stock. The TRW Automotive stock price history chart shows that the stock price reached a high of 105.53 on 13 May, 2015, and a low of 1.52 on 13 May, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-05-14105.53105.55105.45105.46943239327.830.70
2015-05-13105.48105.53105.45105.53112175727.840.70
2015-05-12105.48105.50105.40105.5091490027.840.70
2015-05-11105.42105.47105.40105.4075961727.810.70
2015-05-08105.40105.53105.40105.4197535427.810.70
2015-05-07105.31105.37105.31105.3459175227.790.70
2015-05-06105.40105.40105.30105.33164187727.790.70
2015-05-05105.13105.16105.00105.05100115944.890.67
2015-05-04105.08105.25105.04105.25100698144.980.67
2015-05-01105.05105.12104.99105.0786842444.900.67
2015-04-30105.04105.08104.98105.0684991944.900.67
2015-04-29105.13105.19104.96105.02106607744.880.67
2015-04-28105.13105.19105.11105.1759706244.940.67
2015-04-27105.18105.20105.12105.1239497544.920.67
2015-04-24105.15105.19105.15105.1636269644.940.67
2015-04-23105.17105.20105.15105.1657173844.940.67
2015-04-22105.11105.23105.10105.20120957844.960.67
2015-04-21105.00105.08104.99105.0076778044.870.67
2015-04-20104.94105.08104.94105.0887683744.910.67
2015-04-17104.92104.97104.88104.9196023744.830.67
2015-04-16104.98104.99104.90104.9267119444.840.67
2015-04-15104.93105.00104.93104.9748455244.860.67
2015-04-14104.95105.00104.90104.9584756544.850.67
2015-04-13105.00105.02104.88104.8834192244.820.67
2015-04-10105.12105.12104.97105.0853390244.910.67
2015-04-09104.96105.00104.96104.9850627544.860.67
2015-04-08105.06105.06104.92104.9576656544.850.67
2015-04-07104.92104.96104.92104.9550974944.850.67
2015-04-06105.01105.02104.90104.92124381744.840.67
2015-04-030.000.000.00104.980N/AN/A
2015-04-02104.96105.04104.89104.9878676044.860.67
2015-04-01104.91104.98104.72104.98138992944.860.67
2015-03-31104.96104.96104.75104.8582892344.810.67
2015-03-30104.90104.99104.85104.9078912344.830.67
2015-03-27104.85104.91104.83104.9057578544.830.67
2015-03-26104.85105.00104.80104.8458129644.800.67
2015-03-25104.87104.92104.80104.8372559244.800.67
2015-03-24104.89104.93104.86104.8851116844.820.67
2015-03-23104.83105.00104.83104.8985176844.830.67
2015-03-20104.86104.92104.84104.8595205444.810.67
2015-03-19104.83104.92104.80104.8556939044.810.67
2015-03-18104.77105.00104.72104.90147803744.830.67
2015-03-17104.84104.98104.71104.74139203644.760.67
2015-03-16104.66104.85104.66104.8570962244.810.67
2015-03-13104.80104.92104.73104.7594237644.770.67
2015-03-12104.60105.00104.56104.96293614144.860.67
2015-03-11104.54104.60104.46104.5654245144.680.67
2015-03-10104.30104.57104.30104.5094433044.660.67
2015-03-09104.53104.58104.35104.5056915144.660.67
2015-03-06104.52104.60104.44104.5860190844.690.67
2015-03-05104.43104.58104.40104.5061106944.660.67
2015-03-04104.20104.77104.15104.50230098344.660.67
2015-03-03104.28104.32104.10104.23121273044.540.66
2015-03-02104.26104.33104.22104.3293733544.580.66
2015-02-27104.20104.31104.20104.2455752444.550.66
2015-02-26104.28104.35104.13104.17133210444.520.66
2015-02-25104.28104.40104.25104.32151326644.580.66
2015-02-24104.26104.39104.24104.3589620044.590.66
2015-02-23104.37104.41103.98104.3867003544.610.66
2015-02-20104.15104.50104.15104.45136184944.640.67
2015-02-19104.00104.25103.99104.1282278644.500.66
2015-02-18103.73104.16103.70104.05112783544.470.66
2015-02-17103.60103.94103.51103.8596840044.380.66
2015-02-160.000.000.00103.600N/AN/A
2015-02-13103.65103.70103.42103.6082403612.100.65
2015-02-12103.38103.71103.31103.6698150312.110.65
2015-02-11103.28103.35103.26103.3143040612.070.65
2015-02-10103.17103.40103.17103.33128932612.070.65
2015-02-09103.08103.24103.08103.1545830912.050.65
2015-02-06103.15103.21103.07103.1586852312.050.65
2015-02-05102.88103.17102.87103.1783138712.050.65
2015-02-04102.85103.05102.85102.8795866312.020.65
2015-02-03102.69103.15102.62102.81127280112.010.65
2015-02-02101.22102.78100.75102.50478139711.970.64
2015-01-30103.10103.32103.05103.1785760712.050.65
2015-01-29103.00103.19103.00103.18115725212.050.65
2015-01-28103.15103.15103.00103.0088215312.030.65
2015-01-27103.09103.18103.05103.13113446812.050.65
2015-01-26103.13103.21102.98103.20128798612.060.65
2015-01-23103.20103.37103.05103.15130937112.050.65
2015-01-22103.16103.32102.99103.171309751N/AN/A
2015-01-21103.00103.20102.91103.17420497N/AN/A
2015-01-20102.83103.08102.78103.02933804N/AN/A
2015-01-190.000.000.00102.990N/AN/A
2015-01-16102.66103.10102.65102.99645123N/AN/A
2015-01-15103.00103.10102.74102.80653231N/AN/A
2015-01-14102.83103.23102.67103.001402015N/AN/A
2015-01-13102.87103.00102.71102.96807317N/AN/A
2015-01-12102.88102.96102.70102.76535525N/AN/A
Get more Data

TRW Automotive Stock Chart

View TRW PE ratio, PS ratio stocks charts and compare with peers.
TRW Chart
Note: Compare TRW Automotive stock price history with the index and industry peers.

TRW Automotive Historical Prices: Past 5 years

Max Stock Price 105.53 May 13,2015
Min Stock Price 33.4 Jul 25,2012
Avg Stock Price 71.78

TRW Automotive Historical PE ratio: Past 5 years

Max PE Ratio 44.98 May 04,2015
Min PE Ratio 4.03 Jul 25,2012
Avg PE Ratio 11.12

TRW Automotive Historical PS ratio: Past 5 years

Max PS Ratio 0.7 May 06,2015
Min PS Ratio 0.25 Jul 25,2012
Avg PS Ratio 0.49

TRW Industry Peers

Company Price Change (%)
Aisin Seiko Ltd (ASEKY)48.670 (0%)
Ferrari (RACE)73.932.35 (3.28%)
American Axle & Manufacturing (AXL)18.540.08 (0.43%)
Tower International (TOWR)26.250.25 (0.94%)
Curaegis (CRGS)10.15 (13.04%)
Stoneridge (SRI)17.970.24 (1.32%)
Us Automotive (USAM)0.010 (0%)

We provide TRW Automotive historical quotes along with PE ratio and PS ratio for doing TRW Automotive fundamental analysis. The price and volume changes on a daily basis is provided in the TRW Automotive stock price history. A large fluctuation in price and volume indicates a highly volatile stock. TRW saw a high of 105.55, and a low of 105.45 on last trading day. .