Thermo Fisher Scientific (TMO)

579.45
-4.00 (-0.69%)
NYSE · Last Trade: Jan 1st, 11:26 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Thermo Fisher Scientific (TMO)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025583.71585.61579.00579.45739,303579.45
12/30/2025582.25584.45579.84583.45665,012583.45
12/29/2025580.12585.30580.12585.071,042,765585.07
12/26/2025578.80581.17576.86580.74466,139580.74
12/24/2025578.62579.81576.33579.12401,027579.12
12/23/2025575.39580.56573.70579.94732,025579.94
12/22/2025568.83576.15565.75575.701,108,399575.70
12/19/2025561.68569.87558.93567.833,862,648567.83
12/18/2025562.45569.41554.53562.392,277,136562.39
12/17/2025567.54572.99561.49562.562,301,751562.56
12/16/2025570.84574.86561.00570.162,015,263570.16
12/15/2025574.23576.34565.67575.911,702,180575.91
12/12/2025577.85579.06570.19572.281,576,514571.85
12/11/2025576.62579.08570.84578.901,230,775578.47
12/10/2025563.00574.46563.00573.811,275,572573.38
12/09/2025574.00575.25561.91563.071,415,970562.65
12/08/2025570.80574.53566.01568.211,412,119567.78
12/05/2025578.00579.09569.62572.771,873,708572.34
12/04/2025579.03580.45560.16575.241,961,641574.81
12/03/2025581.29588.11580.01580.451,186,578580.01
12/02/2025581.94584.45577.96580.371,918,097579.93
12/01/2025594.85597.68582.75585.151,755,497584.71
11/28/2025589.19594.00587.95590.83745,959590.39
11/26/2025593.43596.55587.18593.252,060,022592.80
11/25/2025582.20602.32581.80597.781,803,424597.33
11/24/2025586.45587.92579.10586.071,800,433585.63
11/21/2025573.00589.85569.55587.481,933,567587.04
11/20/2025573.35580.45568.46572.741,167,920572.31
11/19/2025574.62574.62567.21573.791,247,922573.36
11/18/2025562.85578.22556.46576.031,915,970575.60
11/17/2025575.65579.79566.59567.161,624,412566.73
11/14/2025578.18584.33573.00578.711,317,960578.27
11/13/2025586.10598.51578.25580.132,745,400579.69
11/12/2025584.29591.17582.00588.021,504,218587.58
11/11/2025575.95587.59574.82586.491,377,142586.05
11/10/2025572.37583.66568.36576.351,380,254575.92
11/07/2025566.87577.35563.30572.412,269,011571.98
11/06/2025562.87570.86559.35565.981,277,797565.55
11/05/2025560.35570.16554.20567.641,682,882567.21
11/04/2025558.41569.30557.00565.241,636,013564.82
11/03/2025563.66565.70554.20564.881,834,995564.46
10/31/2025551.92569.92551.87567.391,872,225566.96
10/30/2025551.60565.63551.60556.221,379,585555.80
10/29/2025558.31571.57555.06558.311,953,701557.89
10/28/2025564.13565.65555.57557.63992,734557.21
10/27/2025572.09572.66561.04563.781,563,576563.36
10/24/2025574.15575.82569.79572.501,655,895572.07
10/23/2025567.90578.24562.38571.911,979,284571.48
10/22/2025555.50571.29550.88567.203,461,060566.77
10/21/2025559.08568.39553.74557.993,931,788557.57
10/20/2025541.00550.46540.00543.841,665,196543.43
10/17/2025534.16540.87532.00538.922,010,236538.51
10/16/2025544.36544.60534.16536.782,115,947536.38
10/15/2025524.91532.41522.42527.871,430,371527.47
10/14/2025521.74529.85519.45525.831,600,990525.43
10/13/2025527.53530.83523.89524.581,686,642524.19
10/10/2025534.83537.93523.65524.801,415,943524.41
10/09/2025533.74537.57528.84534.681,830,980534.28
10/08/2025538.13549.26535.63536.192,153,227535.79
10/07/2025542.68549.44538.34539.171,870,790538.76
10/06/2025540.00545.86536.46543.952,560,056543.54
10/03/2025525.36545.44525.36543.323,048,561542.91
10/02/2025525.71539.90523.00524.963,261,985524.57
10/01/2025486.99534.90486.94530.736,092,762530.33