Thermo Fisher Scientific (TMO)

578.61
-13.55 (-2.29%)
NYSE · Last Trade: Jan 31st, 10:58 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Thermo Fisher Scientific (TMO)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026581.73585.95574.23578.613,760,919578.61
1/29/2026585.80596.35572.21592.163,950,399592.16
1/28/2026618.64620.60606.32608.022,338,119608.02
1/27/2026621.62629.32618.00623.911,638,192623.91
1/26/2026625.34633.65623.23626.621,758,307626.62
1/23/2026637.68639.20622.68625.982,847,777625.98
1/22/2026637.39643.99634.81639.452,621,746639.45
1/21/2026622.29637.98620.27636.303,206,130636.30
1/20/2026609.50620.85606.00619.013,109,308619.01
1/16/2026624.09629.73618.71618.722,880,994618.72
1/15/2026619.97629.87618.61624.652,541,469624.65
1/14/2026608.63622.72607.10621.832,460,438621.83
1/13/2026613.32620.22594.30607.082,847,723607.08
1/12/2026620.98624.79606.61615.453,184,755615.45
1/09/2026608.61622.40604.55618.862,288,383618.86
1/08/2026612.86623.36603.99606.503,147,722606.50
1/07/2026618.70626.77614.72617.152,404,301617.15
1/06/2026606.06628.08606.06620.722,554,821620.72
1/05/2026593.77611.45592.51611.202,488,115611.20
1/02/2026579.50593.71577.00592.512,052,394592.51
12/31/2025583.71585.61579.00579.45739,320579.45
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
12/12/2025577.85579.06570.19572.281,576,514572.28
12/11/2025576.62579.08570.84578.901,230,775578.90
12/10/2025563.00574.46563.00573.811,275,572573.81
12/09/2025574.00575.25561.91563.071,415,970563.07
12/08/2025570.80574.53566.01568.211,412,119568.21
12/05/2025578.00579.09569.62572.771,873,708572.77
12/04/2025579.03580.45560.16575.241,961,641575.24
12/03/2025581.29588.11580.01580.451,186,578580.45
12/02/2025581.94584.45577.96580.371,918,097580.37
12/01/2025594.85597.68582.75585.151,755,497585.15
11/28/2025589.19594.00587.95590.83745,959590.83
11/26/2025593.43596.55587.18593.252,060,022593.25
11/25/2025582.20602.32581.80597.781,803,424597.78
11/24/2025586.45587.92579.10586.071,800,433586.07
11/21/2025573.00589.85569.55587.481,933,567587.48
11/20/2025573.35580.45568.46572.741,167,920572.74
11/19/2025574.62574.62567.21573.791,247,922573.79
11/18/2025562.85578.22556.46576.031,915,970576.03
11/17/2025575.65579.79566.59567.161,624,412567.16
11/14/2025578.18584.33573.00578.711,317,960578.71
11/13/2025586.10598.51578.25580.132,745,400580.13
11/12/2025584.29591.17582.00588.021,504,218588.02
11/11/2025575.95587.59574.82586.491,377,142586.49
11/10/2025572.37583.66568.36576.351,380,254576.35
11/07/2025566.87577.35563.30572.412,269,011572.41
11/06/2025562.87570.86559.35565.981,277,797565.98
11/05/2025560.35570.16554.20567.641,682,882567.64
11/04/2025558.41569.30557.00565.241,636,013565.24
11/03/2025563.66565.70554.20564.881,834,995564.88