TRW: Historical Prices for TRW AUTOMOTIVE HLDGS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	22.74	23.27	22.51	22.85	1,285,700	22.85
19-Nov-09	23.01	23.45	22.38	23.05	1,751,700	23.05
18-Nov-09	22.93	23.95	22.82	23.43	1,865,900	23.43
17-Nov-09	21.90	23.28	21.60	23.15	5,671,700	23.15
16-Nov-09	22.22	22.50	21.85	21.89	4,091,800	21.89
13-Nov-09	22.46	24.05	22.42	22.98	2,311,600	22.98
12-Nov-09	23.44	23.83	22.44	22.48	1,632,300	22.48
11-Nov-09	23.36	23.59	23.02	23.55	1,749,100	23.55
10-Nov-09	22.30	23.59	21.90	23.25	2,989,500	23.25
9-Nov-09	21.01	23.27	20.82	23.13	3,842,000	23.13
6-Nov-09	19.66	20.68	19.16	20.59	2,017,500	20.59
5-Nov-09	19.03	19.80	18.69	19.73	4,001,800	19.73
4-Nov-09	19.00	19.50	17.75	18.25	3,520,100	18.25
3-Nov-09	16.15	17.12	15.90	16.98	1,349,000	16.98
2-Nov-09	15.90	16.71	15.76	16.37	1,832,300	16.37
30-Oct-09	16.41	16.71	15.41	15.65	1,976,200	15.65
29-Oct-09	15.25	16.60	15.25	16.55	1,760,900	16.55
28-Oct-09	16.93	17.10	14.87	14.94	3,636,000	14.94
27-Oct-09	18.46	18.46	16.82	17.14	2,338,400	17.14
26-Oct-09	18.72	19.35	18.06	18.22	2,048,300	18.22
23-Oct-09	18.70	18.97	18.23	18.54	1,661,900	18.54
22-Oct-09	18.00	18.86	17.74	18.71	1,424,300	18.71
21-Oct-09	17.38	18.63	17.11	18.01	2,562,600	18.01
20-Oct-09	17.52	17.52	16.70	17.34	1,144,200	17.34
19-Oct-09	17.07	18.05	17.07	17.38	1,861,900	17.38
16-Oct-09	17.33	17.49	16.80	16.85	1,710,400	16.85
15-Oct-09	17.44	17.70	17.21	17.57	1,147,900	17.57
14-Oct-09	17.51	17.75	17.31	17.73	1,006,900	17.73
13-Oct-09	17.56	17.64	16.91	17.05	1,290,800	17.05
12-Oct-09	17.34	17.98	17.34	17.76	779,300	17.76
9-Oct-09	17.37	17.52	16.80	17.31	1,047,900	17.31
8-Oct-09	17.01	17.60	17.01	17.44	1,890,200	17.44
7-Oct-09	16.70	16.99	16.45	16.83	1,043,500	16.83
6-Oct-09	16.50	16.95	16.30	16.86	1,863,700	16.86
5-Oct-09	15.23	16.17	15.23	16.15	1,066,400	16.15
2-Oct-09	15.12	15.53	14.71	15.23	1,492,200	15.23
1-Oct-09	16.69	16.70	15.43	15.49	2,402,000	15.49
30-Sep-09	17.88	17.88	16.57	16.75	2,356,600	16.75
29-Sep-09	17.59	17.81	17.11	17.70	1,421,500	17.70
28-Sep-09	17.09	17.61	16.66	17.45	1,189,500	17.45
25-Sep-09	16.57	17.08	16.31	16.87	1,478,700	16.87
24-Sep-09	17.36	17.53	16.11	16.71	2,426,500	16.71
23-Sep-09	17.95	17.99	17.32	17.40	1,532,000	17.40
22-Sep-09	16.88	17.94	16.88	17.70	2,001,300	17.70
21-Sep-09	17.25	17.37	16.39	16.64	2,419,900	16.64
18-Sep-09	17.97	18.27	17.36	17.49	2,008,000	17.49
17-Sep-09	19.29	19.48	18.05	18.21	2,815,600	18.21
16-Sep-09	18.78	19.42	18.42	19.37	1,816,400	19.37
15-Sep-09	18.95	19.49	18.60	18.67	1,577,400	18.67
14-Sep-09	17.98	18.98	17.78	18.83	1,582,700	18.83
11-Sep-09	18.28	18.67	17.71	18.24	1,792,800	18.24
10-Sep-09	18.07	18.53	17.89	18.41	1,631,400	18.41
9-Sep-09	17.35	18.22	17.03	18.07	1,781,600	18.07
8-Sep-09	17.49	17.73	17.03	17.15	1,052,000	17.15
4-Sep-09	16.89	17.26	16.51	17.21	953,800	17.21
3-Sep-09	16.30	17.31	16.30	16.88	1,236,900	16.88
2-Sep-09	16.76	16.76	15.76	16.23	1,628,700	16.23
1-Sep-09	17.62	18.07	16.50	16.56	2,388,700	16.56
31-Aug-09	17.65	17.87	17.37	17.65	1,640,600	17.65
28-Aug-09	18.51	18.83	17.53	18.00	2,039,600	18.00
27-Aug-09	18.89	18.89	17.52	18.43	2,651,300	18.43
26-Aug-09	19.26	19.48	18.55	18.63	1,272,300	18.63
25-Aug-09	18.62	19.49	18.26	19.45	2,021,800	19.45
24-Aug-09	19.28	19.45	18.12	18.25	1,211,600	18.25
21-Aug-09	19.36	19.84	18.95	19.50	1,360,900	19.50
20-Aug-09	19.22	19.98	18.95	19.18	1,954,900	19.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions