TRW Automotive Stock Price History, TRW Historical Prices

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. Daily open, high, low, and end of day closing price for the company, along with TRW Automotive price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $105.53 on May 13, 2015 as seen from TRW Automotive stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-05-14 105.53 105.55 105.45 105.46 9,432,393 27.83 0.7
2015-05-13 105.48 105.53 105.45 105.53 1,121,757 27.84 0.7
2015-05-12 105.48 105.5 105.4 105.5 914,900 27.84 0.7
2015-05-11 105.42 105.47 105.4 105.4 759,617 27.81 0.7
2015-05-08 105.4 105.53 105.4 105.41 975,354 27.81 0.7
2015-05-07 105.31 105.37 105.31 105.34 591,752 27.79 0.7
2015-05-06 105.4 105.4 105.3 105.33 1,641,877 27.79 0.7
2015-05-05 105.13 105.16 105 105.05 1,001,159 44.89 0.67
2015-05-04 105.08 105.25 105.04 105.25 1,006,981 44.98 0.67
2015-05-01 105.05 105.12 104.99 105.07 868,424 44.9 0.67
2015-04-30 105.04 105.08 104.98 105.06 849,919 44.9 0.67
2015-04-29 105.13 105.19 104.96 105.02 1,066,077 44.88 0.67
2015-04-28 105.13 105.19 105.11 105.17 597,062 44.94 0.67
2015-04-27 105.18 105.2 105.12 105.12 394,975 44.92 0.67
2015-04-24 105.15 105.19 105.15 105.16 362,696 44.94 0.67
2015-04-23 105.17 105.2 105.15 105.16 571,738 44.94 0.67
2015-04-22 105.11 105.23 105.1 105.2 1,209,578 44.96 0.67
2015-04-21 105 105.08 104.99 105 767,780 44.87 0.67
2015-04-20 104.94 105.08 104.94 105.08 876,837 44.91 0.67
2015-04-17 104.92 104.97 104.88 104.91 960,237 44.83 0.67
2015-04-16 104.98 104.99 104.9 104.92 671,194 44.84 0.67
2015-04-15 104.93 105 104.93 104.97 484,552 44.86 0.67
2015-04-14 104.95 105 104.9 104.95 847,565 44.85 0.67
2015-04-13 105 105.02 104.88 104.88 341,922 44.82 0.67
2015-04-10 105.12 105.12 104.97 105.08 533,902 44.91 0.67
2015-04-09 104.96 105 104.96 104.98 506,275 44.86 0.67
2015-04-08 105.06 105.06 104.92 104.95 766,565 44.85 0.67
2015-04-07 104.92 104.96 104.92 104.95 509,749 44.85 0.67
2015-04-06 105.01 105.02 104.9 104.92 1,243,817 44.84 0.67
2015-04-03 0 0 0 104.98 0 - -
2015-04-02 104.96 105.04 104.89 104.98 786,760 44.86 0.67
2015-04-01 104.91 104.98 104.72 104.98 1,389,929 44.86 0.67
2015-03-31 104.96 104.96 104.75 104.85 828,923 44.81 0.67
2015-03-30 104.9 104.99 104.85 104.9 789,123 44.83 0.67
2015-03-27 104.85 104.91 104.83 104.9 575,785 44.83 0.67
2015-03-26 104.85 105 104.8 104.84 581,296 44.8 0.67
2015-03-25 104.87 104.92 104.8 104.83 725,592 44.8 0.67
2015-03-24 104.89 104.93 104.86 104.88 511,168 44.82 0.67
2015-03-23 104.83 105 104.83 104.89 851,768 44.83 0.67
2015-03-20 104.86 104.92 104.84 104.85 952,054 44.81 0.67
2015-03-19 104.83 104.92 104.8 104.85 569,390 44.81 0.67
2015-03-18 104.77 105 104.72 104.9 1,478,037 44.83 0.67
2015-03-17 104.84 104.98 104.71 104.74 1,392,036 44.76 0.67
2015-03-16 104.66 104.85 104.66 104.85 709,622 44.81 0.67
2015-03-13 104.8 104.92 104.73 104.75 942,376 44.77 0.67
2015-03-12 104.6 105 104.56 104.96 2,936,141 44.86 0.67
2015-03-11 104.54 104.6 104.46 104.56 542,451 44.68 0.67
2015-03-10 104.3 104.57 104.3 104.5 944,330 44.66 0.67
2015-03-09 104.53 104.58 104.35 104.5 569,151 44.66 0.67
2015-03-06 104.52 104.6 104.44 104.58 601,908 44.69 0.67
2015-03-05 104.43 104.58 104.4 104.5 611,069 44.66 0.67
2015-03-04 104.2 104.77 104.15 104.5 2,300,983 44.66 0.67
2015-03-03 104.28 104.32 104.1 104.23 1,212,730 44.54 0.66
2015-03-02 104.26 104.33 104.22 104.32 937,335 44.58 0.66
2015-02-27 104.2 104.31 104.2 104.24 557,524 44.55 0.66
2015-02-26 104.28 104.35 104.13 104.17 1,332,104 44.52 0.66
2015-02-25 104.28 104.4 104.25 104.32 1,513,266 44.58 0.66
2015-02-24 104.26 104.39 104.24 104.35 896,200 44.59 0.66
2015-02-23 104.37 104.41 103.98 104.38 670,035 44.61 0.66
2015-02-20 104.15 104.5 104.15 104.45 1,361,849 44.64 0.67
2015-02-19 104 104.25 103.99 104.12 822,786 44.5 0.66
2015-02-18 103.73 104.16 103.7 104.05 1,127,835 44.47 0.66
2015-02-17 103.6 103.94 103.51 103.85 968,400 44.38 0.66
2015-02-16 0 0 0 103.6 0 - -
2015-02-13 103.65 103.7 103.42 103.6 824,036 12.1 0.65
2015-02-12 103.38 103.71 103.31 103.66 981,503 12.11 0.65
2015-02-11 103.28 103.35 103.26 103.31 430,406 12.07 0.65
2015-02-10 103.17 103.4 103.17 103.33 1,289,326 12.07 0.65
2015-02-09 103.08 103.24 103.08 103.15 458,309 12.05 0.65
2015-02-06 103.15 103.21 103.07 103.15 868,523 12.05 0.65
2015-02-05 102.88 103.17 102.87 103.17 831,387 12.05 0.65
2015-02-04 102.85 103.05 102.85 102.87 958,663 12.02 0.65
2015-02-03 102.69 103.15 102.62 102.81 1,272,801 12.01 0.65
2015-02-02 101.22 102.78 100.75 102.5 4,781,397 11.97 0.64
2015-01-30 103.1 103.32 103.05 103.17 857,607 12.05 0.65
2015-01-29 103 103.19 103 103.18 1,157,252 12.05 0.65
2015-01-28 103.15 103.15 103 103 882,153 12.03 0.65
2015-01-27 103.09 103.18 103.05 103.13 1,134,468 12.05 0.65
2015-01-26 103.13 103.21 102.98 103.2 1,287,986 12.06 0.65
2015-01-23 103.2 103.37 103.05 103.15 1,309,371 12.05 0.65
2015-01-22 103.16 103.32 102.99 103.17 1,309,751 - -
2015-01-21 103 103.2 102.91 103.17 420,497 - -
2015-01-20 102.83 103.08 102.78 103.02 933,804 - -
2015-01-19 0 0 0 102.99 0 - -
2015-01-16 102.66 103.1 102.65 102.99 645,123 - -
2015-01-15 103 103.1 102.74 102.8 653,231 - -
2015-01-14 102.83 103.23 102.67 103 1,402,015 - -
2015-01-13 102.87 103 102.71 102.96 807,317 - -
2015-01-12 102.88 102.96 102.7 102.76 535,525 - -
Get more Data

TRW Automotive Stock History 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 Stock Price History: Past 5 years

Max Stock Price105.53May 13,2015
Min Stock Price51.11Dec 17,2012
Avg Stock Price81.5

TRW Automotive Historical PE ratio: Past 5 years

Max PE Ratio44.98May 04,2015
Min PE Ratio6.51Dec 17,2012
Avg PE Ratio13.09

TRW Automotive Historical PS ratio: Past 5 years

Max PS Ratio0.7May 06,2015
Min PS Ratio0.38Dec 05,2012
Avg PS Ratio0.55

TRW Industry Peers

Company Price Change (%)
Lear (LEA)189.572.29 (1.19%)
Autoliv (ALV)145.810.64 (0.44%)
Stoneridge (SRI)22.750.14 (0.62%)
Us Automotive (USAM)0.030.02 (200%)
Marketing Worldwide (MWWC)00 (0%)
Stoneridge (SRI)22.750.14 (0.62%)
Us Automotive (USAM)0.030.02 (200%)

TRW Automotive share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in TRW Automotive stock analysis. TRW Automotive stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. TRW stock saw an opening price of $105.53, and a closing price of $105.46 on May 14, 2015. The average P/S ratio was 0.55 as can be seen from TRW Automotive stock history.