Thermo Fisher Scientific (TMO)
606.74
0.00 (0.00%)
Thermo Fisher Scientific is a global leader in providing scientific instruments, reagents, and consumables, with a focus on advancing healthcare, life sciences, and laboratory workflows
The company supports a diverse range of customers, including researchers, clinical laboratories, and pharmaceutical companies, by offering innovative solutions that enable breakthroughs in areas such as diagnostics, drug development, and environmental analysis. With a commitment to quality and efficiency, Thermo Fisher Scientific plays a crucial role in enhancing productivity and scientific discovery across various disciplines while promoting better health outcomes worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 590.60 | 610.97 | 590.00 | 606.74 | 3,349,658 | 606.74 |
| 1/29/2025 | 574.95 | 577.03 | 566.70 | 568.23 | 2,884,266 | 568.23 |
| 1/28/2025 | 595.90 | 597.00 | 579.00 | 584.29 | 2,207,893 | 584.29 |
| 1/27/2025 | 579.66 | 584.09 | 573.13 | 583.64 | 1,727,756 | 583.64 |
| 1/24/2025 | 573.39 | 577.57 | 571.80 | 574.82 | 1,156,528 | 574.82 |
| 1/23/2025 | 575.95 | 576.65 | 562.65 | 574.85 | 1,246,034 | 574.85 |
| 1/22/2025 | 570.68 | 579.57 | 570.00 | 574.59 | 1,702,481 | 574.59 |
| 1/21/2025 | 564.10 | 576.37 | 562.56 | 573.06 | 2,311,485 | 573.06 |
| 1/17/2025 | 562.46 | 565.00 | 559.11 | 559.65 | 2,140,071 | 559.65 |
| 1/16/2025 | 551.12 | 561.81 | 546.42 | 561.71 | 1,834,409 | 561.71 |
| 1/15/2025 | 557.88 | 563.81 | 544.06 | 551.47 | 3,251,298 | 551.47 |
| 1/14/2025 | 557.50 | 561.40 | 551.38 | 556.99 | 2,207,391 | 556.99 |
| 1/13/2025 | 544.18 | 562.32 | 541.67 | 555.52 | 2,269,944 | 555.52 |
| 1/10/2025 | 541.76 | 557.16 | 541.31 | 542.31 | 2,920,059 | 542.31 |
| 1/08/2025 | 544.38 | 547.78 | 538.25 | 544.93 | 1,837,796 | 544.93 |
| 1/07/2025 | 539.52 | 551.39 | 538.28 | 545.65 | 1,839,319 | 545.65 |
| 1/06/2025 | 529.89 | 545.32 | 528.51 | 537.19 | 1,981,833 | 537.19 |
| 1/03/2025 | 524.32 | 536.79 | 522.74 | 532.02 | 1,515,348 | 532.02 |
| 1/02/2025 | 519.17 | 526.10 | 518.09 | 522.57 | 1,816,793 | 522.57 |
| 12/31/2024 | 518.84 | 0.00 | 520.23 | 520.23 | 0 | 520.23 |
| 12/30/2024 | 522.69 | 522.93 | 515.77 | 518.84 | 1,035,544 | 518.84 |
| 12/27/2024 | 524.00 | 528.28 | 523.00 | 526.07 | 943,216 | 526.07 |
| 12/26/2024 | 524.60 | 527.33 | 523.70 | 527.18 | 777,716 | 527.18 |
| 12/24/2024 | 523.25 | 528.98 | 522.30 | 528.98 | 488,701 | 528.98 |
| 12/23/2024 | 520.18 | 526.24 | 519.59 | 525.29 | 1,558,099 | 525.29 |
| 12/20/2024 | 516.69 | 526.43 | 515.00 | 524.05 | 2,758,855 | 524.05 |
| 12/19/2024 | 518.72 | 522.43 | 508.86 | 517.52 | 1,623,922 | 517.52 |
| 12/18/2024 | 528.00 | 533.34 | 515.90 | 516.18 | 1,773,321 | 516.18 |
| 12/17/2024 | 526.01 | 535.94 | 526.01 | 528.84 | 2,543,801 | 528.84 |
| 12/16/2024 | 527.34 | 534.73 | 526.72 | 530.26 | 2,738,865 | 530.26 |
| 12/13/2024 | 523.65 | 528.09 | 517.15 | 526.89 | 1,553,526 | 526.89 |
| 12/12/2024 | 531.33 | 531.89 | 524.05 | 525.00 | 2,539,147 | 524.61 |
| 12/11/2024 | 535.00 | 540.03 | 533.64 | 534.36 | 1,389,264 | 533.96 |
| 12/10/2024 | 539.53 | 542.40 | 534.53 | 535.85 | 1,936,958 | 535.45 |
| 12/09/2024 | 529.69 | 538.09 | 526.64 | 537.23 | 2,107,073 | 536.83 |
| 12/06/2024 | 523.00 | 531.32 | 522.00 | 529.36 | 1,869,733 | 528.97 |
| 12/05/2024 | 527.21 | 527.41 | 517.68 | 520.86 | 2,832,287 | 520.47 |
| 12/04/2024 | 532.55 | 536.53 | 524.84 | 528.87 | 2,579,731 | 528.48 |
| 12/03/2024 | 530.25 | 535.98 | 527.94 | 534.42 | 2,665,178 | 534.02 |
| 12/02/2024 | 528.70 | 534.84 | 526.60 | 529.95 | 2,558,651 | 529.56 |
| 11/29/2024 | 523.13 | 533.16 | 523.00 | 529.63 | 2,108,340 | 529.24 |
| 11/27/2024 | 515.41 | 528.86 | 514.98 | 521.66 | 2,914,200 | 521.27 |
| 11/26/2024 | 514.20 | 514.20 | 507.27 | 512.98 | 1,748,511 | 512.60 |
| 11/25/2024 | 512.30 | 516.34 | 509.36 | 514.20 | 3,063,501 | 513.82 |
| 11/22/2024 | 514.62 | 517.00 | 507.17 | 513.26 | 1,833,541 | 512.88 |
| 11/21/2024 | 514.12 | 516.22 | 507.46 | 516.10 | 1,955,988 | 515.72 |
| 11/20/2024 | 507.08 | 513.85 | 502.73 | 512.84 | 1,533,866 | 512.46 |
| 11/19/2024 | 496.19 | 511.30 | 493.30 | 509.12 | 3,625,408 | 508.74 |
| 11/18/2024 | 511.00 | 512.77 | 498.61 | 501.29 | 3,162,307 | 500.92 |
| 11/15/2024 | 529.40 | 529.40 | 511.70 | 513.08 | 3,953,119 | 512.70 |
| 11/14/2024 | 539.90 | 542.38 | 531.69 | 533.02 | 1,764,806 | 532.62 |
| 11/13/2024 | 540.00 | 544.80 | 538.00 | 541.90 | 1,212,178 | 541.50 |
| 11/12/2024 | 549.16 | 550.16 | 540.05 | 540.75 | 1,723,818 | 540.35 |
| 11/11/2024 | 549.08 | 553.93 | 545.07 | 546.92 | 1,565,824 | 546.51 |
| 11/08/2024 | 557.23 | 558.55 | 549.00 | 551.74 | 1,620,734 | 551.33 |
| 11/07/2024 | 565.00 | 565.88 | 554.20 | 555.89 | 1,303,793 | 555.48 |
| 11/06/2024 | 570.20 | 570.20 | 549.20 | 559.68 | 1,430,924 | 559.26 |
| 11/05/2024 | 550.41 | 561.78 | 550.24 | 560.79 | 998,401 | 560.37 |
| 11/04/2024 | 556.68 | 559.56 | 550.15 | 555.47 | 815,103 | 555.06 |
| 11/01/2024 | 550.00 | 564.87 | 547.29 | 557.92 | 1,459,817 | 557.51 |
| 10/31/2024 | 548.56 | 552.09 | 544.49 | 546.32 | 1,475,328 | 545.91 |