Thermo Fisher Scientific (TMO)

675.05
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 8:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Thermo Fisher Scientific (TMO)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026675.95683.63671.63675.052,323,582675.05
9/29/2026676.42681.38670.89679.611,850,860679.61
9/28/2026668.02682.61664.23678.601,905,724678.60
9/25/2026677.53678.00664.53675.002,097,585675.00
9/24/2026660.91682.98655.95678.392,097,943678.39
9/23/2026657.61671.47655.78665.302,345,626665.30
9/22/2026656.41662.87651.54658.522,105,427658.52
9/21/2026653.89660.44649.12658.762,303,861658.76
9/18/2026656.61660.10646.80651.454,582,571651.45
9/17/2026656.75663.57649.00658.324,199,987658.32
9/16/2026642.00653.40638.00648.432,879,986648.43
9/15/2026615.47641.97613.95641.393,022,761641.39
9/14/2026614.94616.00605.65613.621,271,148613.15
9/11/2026609.96615.24606.15609.821,789,691609.35
9/10/2026596.47606.63594.82603.181,545,770602.72
9/09/2026601.93609.51597.31605.691,962,449605.23
9/08/2026602.20608.10595.82603.022,695,341602.56
9/04/2026608.58615.74605.52613.781,229,167613.31
9/03/2026614.03622.91603.52618.431,804,929617.96
9/02/2026601.63614.60600.70608.541,617,003608.07
9/01/2026619.00621.00599.52600.501,385,068600.04
8/31/2026614.38620.72610.35617.101,430,287616.63
8/28/2026626.58630.00617.45622.181,016,631621.70
8/27/2026629.47637.13626.33630.701,467,512630.22
8/26/2026622.23636.06622.23633.711,843,128633.23
8/25/2026631.01647.00618.03628.151,535,333627.67
8/24/2026630.00630.00615.97628.741,729,409628.26
8/21/2026626.48629.51616.27629.271,556,094628.79
8/20/2026609.85634.70607.37627.552,750,084627.07
8/19/2026595.11620.48595.00613.542,507,260613.07
8/18/2026588.87592.22584.86589.041,721,684588.59
8/17/2026582.55592.32580.00585.51887,296585.06
8/14/2026592.11594.74587.51588.291,057,646587.84
8/13/2026606.29606.75593.39595.891,448,319595.43
8/12/2026599.21604.19595.00603.011,531,752602.55
8/11/2026599.99606.21594.81605.001,656,071604.54
8/10/2026588.53599.69588.53599.691,862,702599.23
8/07/2026578.00594.26574.77594.002,206,791593.54
8/06/2026576.80580.31569.63580.021,719,403579.58
8/05/2026567.93578.00564.40577.831,552,987577.39
8/04/2026578.76582.31562.50564.751,941,896564.32
8/03/2026576.00583.64572.75574.031,588,945573.59
7/31/2026573.40577.59562.87574.302,112,919573.86
7/30/2026567.37577.05560.42576.772,264,731576.33
7/29/2026578.71584.54571.20576.462,547,122576.02
7/28/2026572.00588.56568.98576.413,034,402575.97
7/27/2026565.00568.35556.01559.531,962,043559.10
7/24/2026570.00574.00555.91568.262,939,459567.83
7/23/2026573.68587.49568.84572.325,805,829571.88
7/22/2026524.72528.81517.60526.462,334,327526.06
7/21/2026507.10526.38495.04523.463,524,909523.06
7/20/2026530.57532.55522.56526.231,610,989525.83
7/17/2026539.09542.02531.62532.481,476,065532.07
7/16/2026536.25544.45532.01543.191,899,526542.77
7/15/2026537.24540.37533.83535.292,108,184534.88
7/14/2026525.01537.82523.35534.072,122,396533.66
7/13/2026524.20534.73521.77528.511,168,782528.11
7/10/2026525.50533.08522.60527.051,233,074526.65
7/09/2026509.99524.85506.98524.711,384,182524.31
7/08/2026510.85512.96507.00510.132,021,577509.74
7/07/2026525.00527.37513.42516.621,366,568516.22
7/06/2026520.00520.00506.82517.601,857,762517.20
7/02/2026518.69529.15511.98523.442,321,765523.04
7/01/2026504.78521.17502.87513.332,220,026512.94