Home

Thermo Fisher Scientific (TMO)

524.96
-5.77 (-1.09%)
NYSE · Last Trade: Oct 2nd, 6:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Thermo Fisher Scientific (TMO)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2025486.99534.90486.94530.736,092,762530.73
9/30/2025464.12486.25460.00485.024,363,951485.02
9/29/2025466.84467.35456.67462.043,018,353462.04
9/26/2025461.06465.74460.31464.241,890,811464.24
9/25/2025467.01468.76457.40459.223,229,199459.22
9/24/2025467.90471.33462.93468.002,409,609468.00
9/23/2025471.12475.57467.28469.753,244,957469.75
9/22/2025475.48481.74470.74474.992,352,302474.99
9/19/2025483.29487.99478.02479.584,244,055479.58
9/18/2025477.15482.25473.03481.101,576,431481.10
9/17/2025482.96486.57469.14472.641,947,723472.64
9/16/2025470.27484.59470.05480.741,799,904480.74
9/15/2025478.78482.94470.74474.461,663,499474.46
9/12/2025488.61491.26479.46479.461,543,246479.03
9/11/2025480.57492.00480.36491.411,509,846490.97
9/10/2025481.12485.82475.63476.541,442,733476.11
9/09/2025486.48489.99481.52482.411,506,074481.98
9/08/2025487.77490.06480.95487.652,223,667487.21
9/05/2025490.00502.00489.12492.601,442,588492.16
9/04/2025482.08490.26471.61489.491,404,250489.05
9/03/2025487.03489.54481.53484.551,227,613484.12
9/02/2025489.31492.70479.03487.531,303,822487.09
8/29/2025489.94494.28485.92492.721,228,201492.28
8/28/2025487.65491.14483.39489.741,407,702489.30
8/27/2025486.63490.98482.98488.121,294,964487.68
8/26/2025490.09491.52486.73488.481,341,643488.04
8/25/2025499.25499.58489.18490.751,044,347490.31
8/22/2025487.53502.39486.88499.991,778,474499.54
8/21/2025492.44494.78482.81483.761,360,656483.33
8/20/2025498.77500.37492.75494.812,351,529494.37
8/19/2025490.92500.93489.89498.292,578,576497.84
8/18/2025490.13493.24487.14487.542,211,078487.10
8/15/2025486.73491.55486.00489.012,462,475488.57
8/14/2025480.74485.90479.24485.041,955,257484.61
8/13/2025480.44486.98478.71484.792,054,823484.36
8/12/2025460.91478.19460.91477.412,104,212476.98
8/11/2025461.79467.69459.33462.391,706,671461.98
8/08/2025453.49461.72451.44460.721,689,921460.31
8/07/2025454.86457.09451.17454.741,490,174454.33
8/06/2025465.23466.50446.28448.942,539,325448.54
8/05/2025466.98469.87464.84466.421,992,287466.00
8/04/2025460.10467.76456.54466.572,092,858466.15
8/01/2025461.03464.10451.45463.042,756,986462.63
7/31/2025470.78483.87466.74467.683,414,091467.26
7/30/2025483.98484.88473.65477.282,583,361476.85
7/29/2025482.24488.52480.41482.163,164,175481.73
7/28/2025475.44487.11474.87484.963,412,219484.52
7/25/2025479.98483.60474.40478.324,205,563477.89
7/24/2025466.67484.60465.04475.036,234,105474.60
7/23/2025473.26487.93465.55466.718,928,428466.29
7/22/2025406.31428.99405.15427.623,672,897427.24
7/21/2025414.94415.00403.36404.942,733,674404.58
7/18/2025425.92427.91411.41414.752,652,574414.38
7/17/2025415.00427.00413.29424.982,494,662424.60
7/16/2025418.31420.55413.78416.312,762,281415.94
7/15/2025428.44428.44417.20417.992,090,705417.62
7/14/2025429.00430.50422.04425.342,819,376424.96
7/11/2025430.24436.32425.65434.862,511,413434.47
7/10/2025420.83438.49418.32430.732,932,821430.34
7/09/2025422.20429.39411.88419.882,736,152419.50
7/08/2025418.58433.13418.58426.172,620,747425.79
7/07/2025426.56429.32415.42418.702,497,250418.32
7/03/2025428.62432.90426.08429.331,359,323428.94