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)

TRW Automotive stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with TRW Automotive price to earnings ratio data. 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 28.89 Dec 19,2011
Avg Stock Price 69.92

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 10.81

TRW Automotive Historical PS ratio: Past 5 years

Max PS Ratio 0.7 May 06,2015
Min PS Ratio 0.22 Dec 19,2011
Avg PS Ratio 0.48

TRW Industry Peers

Company Price Change (%)
Magna International (MGA)46.930.5 (1.08%)
Valeo (VLEEY)29.580.17 (0.57%)
American Axle & Manufacturing (AXL)18.010.11 (0.61%)
Tower International (TOWR)28.350.05 (0.18%)
Curaegis (CRGS)0.70.01 (1.45%)
Stoneridge (SRI)17.90.21 (1.16%)
Us Automotive (USAM)0.010 (0%)

TRW Automotive historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in TRW Automotive stock analysis. TRW Automotive stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. TRW saw an opening price of 105.53, and a closing price of 105.46 on 14 May, 2015. The average P/S ratio was 0.32 as can be seen by TRW Automotive stock price history. .