TMO Historical Prices
Thermo Fisher Scientific, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
711.85
Period low
435.27
Period change
+23.55%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 677.92 | 700.20 | 671.99 | 698.34 | +2.30% | 1,653,784 |
| Nov 2, 2026 | 699.86 | 699.86 | 679.40 | 682.65 | -2.06% | 1,854,118 |
| Oct 30, 2026 | 710.69 | 711.79 | 691.74 | 697.00 | -1.72% | 2,091,840 |
| Oct 29, 2026 | 703.58 | 711.85 | 699.90 | 709.18 | +0.71% | 1,473,480 |
| Oct 28, 2026 | 691.83 | 710.84 | 691.03 | 704.15 | +1.61% | 1,648,213 |
| Oct 27, 2026 | 680.96 | 700.99 | 676.00 | 693.02 | +1.19% | 1,829,981 |
| Oct 26, 2026 | 675.86 | 685.48 | 674.37 | 684.89 | +1.64% | 1,947,909 |
| Oct 23, 2026 | 672.69 | 677.28 | 662.50 | 673.82 | -0.40% | 2,039,973 |
| Oct 22, 2026 | 691.70 | 703.20 | 674.10 | 676.54 | -2.52% | 3,600,201 |
| Oct 21, 2026 | 665.00 | 705.78 | 661.30 | 694.02 | +0.97% | 4,049,957 |
| Oct 20, 2026 | 680.17 | 693.37 | 679.32 | 687.37 | +1.18% | 3,528,271 |
| Oct 19, 2026 | 691.31 | 692.99 | 673.47 | 679.38 | -1.54% | 2,403,827 |
| Oct 16, 2026 | 692.26 | 699.20 | 683.63 | 690.00 | -0.93% | 2,107,908 |
| Oct 15, 2026 | 686.13 | 704.00 | 671.47 | 696.49 | +3.46% | 3,963,104 |
| Oct 14, 2026 | 664.01 | 681.50 | 659.00 | 673.20 | +1.53% | 2,486,648 |
| Oct 13, 2026 | 662.84 | 666.38 | 655.73 | 663.04 | +0.12% | 2,299,319 |
| Oct 12, 2026 | 657.23 | 662.54 | 652.50 | 662.24 | +0.64% | 1,384,897 |
| Oct 9, 2026 | 650.00 | 661.94 | 644.16 | 658.02 | +0.93% | 1,580,679 |
| Oct 8, 2026 | 657.53 | 658.56 | 635.32 | 651.98 | -1.52% | 2,585,496 |
| Oct 7, 2026 | 662.40 | 671.66 | 651.12 | 662.06 | +0.83% | 1,825,334 |
| Oct 6, 2026 | 683.35 | 694.33 | 654.51 | 656.58 | -2.98% | 2,748,342 |
| Oct 5, 2026 | 648.04 | 676.76 | 648.04 | 676.76 | +3.35% | 2,124,657 |
| Oct 2, 2026 | 654.15 | 659.47 | 648.29 | 654.80 | +0.35% | 1,667,704 |
| Oct 1, 2026 | 672.39 | 673.12 | 651.77 | 652.51 | -3.34% | 2,375,433 |
| Sep 30, 2026 | 675.95 | 683.63 | 671.63 | 675.05 | -0.67% | 2,323,587 |
| Sep 29, 2026 | 676.42 | 681.38 | 670.89 | 679.61 | +0.15% | 1,850,867 |
| Sep 28, 2026 | 668.02 | 682.61 | 664.23 | 678.60 | +0.53% | 1,905,730 |
| Sep 25, 2026 | 677.53 | 678.00 | 664.53 | 675.00 | -0.50% | 2,097,584 |
| Sep 24, 2026 | 660.91 | 682.98 | 655.95 | 678.39 | +1.97% | 2,097,968 |
| Sep 23, 2026 | 657.61 | 671.47 | 655.78 | 665.30 | +1.03% | 2,345,636 |
| Sep 22, 2026 | 656.41 | 662.87 | 651.54 | 658.52 | -0.04% | 2,105,452 |
| Sep 21, 2026 | 653.89 | 660.44 | 649.12 | 658.76 | +1.12% | 2,303,878 |
| Sep 18, 2026 | 656.61 | 660.10 | 646.80 | 651.45 | -1.04% | 4,582,571 |
| Sep 17, 2026 | 656.75 | 663.57 | 649.00 | 658.32 | +1.53% | 4,200,011 |
| Sep 16, 2026 | 642.00 | 653.40 | 638.00 | 648.43 | +1.10% | 2,880,033 |
| Sep 15, 2026 | 615.47 | 641.97 | 613.95 | 641.39 | +4.53% | 3,022,818 |
| Sep 14, 2026 | 614.94 | 616.00 | 605.65 | 613.62 | +0.62% | 1,271,155 |
| Sep 11, 2026 | 609.96 | 615.24 | 606.15 | 609.82 | +0.68% | 1,789,673 |
| Sep 9, 2026 | 601.93 | 609.51 | 597.31 | 605.69 | +0.44% | 1,962,457 |
| Sep 8, 2026 | 602.20 | 608.10 | 595.82 | 603.02 | -1.75% | 2,695,270 |
| Sep 4, 2026 | 608.58 | 615.74 | 605.52 | 613.78 | -0.75% | 1,229,196 |
| Sep 3, 2026 | 614.03 | 622.91 | 603.52 | 618.43 | +1.63% | 1,804,934 |
| Sep 2, 2026 | 601.63 | 614.60 | 600.70 | 608.54 | -1.39% | 1,617,008 |
| Aug 31, 2026 | 614.38 | 620.72 | 610.35 | 617.10 | -0.82% | 1,430,347 |
| Aug 28, 2026 | 626.58 | 630.00 | 617.45 | 622.18 | -1.35% | 1,016,631 |
| Aug 27, 2026 | 629.47 | 637.13 | 626.33 | 630.70 | -0.47% | 1,467,587 |
| Aug 26, 2026 | 622.23 | 636.06 | 622.23 | 633.71 | +0.89% | 1,843,289 |
| Aug 25, 2026 | 631.01 | 647.00 | 618.03 | 628.15 | -0.09% | 1,535,342 |
| Aug 24, 2026 | 630.00 | 630.00 | 615.97 | 628.74 | -0.08% | 1,729,433 |
| Aug 21, 2026 | 626.48 | 629.51 | 616.27 | 629.27 | +0.27% | 1,556,094 |
| Aug 20, 2026 | 609.85 | 634.70 | 607.37 | 627.55 | +2.28% | 2,750,104 |
| Aug 19, 2026 | 595.11 | 620.48 | 595.00 | 613.54 | +4.16% | 2,507,292 |
| Aug 18, 2026 | 588.87 | 592.22 | 584.86 | 589.04 | +0.60% | 1,721,732 |
| Aug 17, 2026 | 582.55 | 592.32 | 580.00 | 585.51 | -0.47% | 887,301 |
| Aug 14, 2026 | 592.11 | 594.74 | 587.51 | 588.29 | -1.28% | 1,057,646 |
| Aug 13, 2026 | 606.29 | 606.75 | 593.39 | 595.89 | -1.18% | 1,448,336 |
| Aug 12, 2026 | 599.21 | 604.19 | 595.00 | 603.01 | -0.33% | 1,531,761 |
| Aug 11, 2026 | 599.99 | 606.21 | 594.81 | 605.00 | +0.89% | 1,656,288 |
| Aug 10, 2026 | 588.53 | 599.69 | 588.53 | 599.69 | +0.96% | 1,862,902 |
| Aug 7, 2026 | 578.00 | 594.26 | 574.77 | 594.00 | +2.41% | 2,206,790 |
| Aug 6, 2026 | 576.80 | 580.31 | 569.63 | 580.02 | +0.38% | 1,719,408 |
| Aug 5, 2026 | 567.93 | 578.00 | 564.40 | 577.83 | +2.32% | 1,551,144 |
| Aug 4, 2026 | 578.76 | 582.31 | 562.50 | 564.75 | -1.62% | 1,941,913 |
| Aug 3, 2026 | 576.00 | 583.64 | 572.75 | 574.03 | -0.05% | 1,588,947 |
| Jul 31, 2026 | 573.40 | 577.59 | 562.87 | 574.30 | -0.43% | 2,112,918 |
| Jul 30, 2026 | 567.37 | 577.05 | 560.42 | 576.77 | +0.05% | 2,264,795 |
| Jul 29, 2026 | 578.71 | 584.54 | 571.20 | 576.46 | +0.01% | 2,547,146 |
| Jul 28, 2026 | 572.00 | 588.56 | 568.98 | 576.41 | +3.02% | 3,031,930 |
| Jul 27, 2026 | 565.00 | 568.35 | 556.01 | 559.53 | -1.54% | 1,962,049 |
| Jul 24, 2026 | 570.00 | 574.00 | 555.91 | 568.26 | -0.71% | 2,939,459 |
| Jul 23, 2026 | 573.68 | 587.49 | 568.84 | 572.32 | +8.71% | 5,806,160 |
| Jul 22, 2026 | 524.72 | 528.81 | 517.60 | 526.46 | +0.57% | 2,334,513 |
| Jul 21, 2026 | 507.10 | 526.38 | 495.04 | 523.46 | -0.53% | 3,524,981 |
| Jul 20, 2026 | 530.57 | 532.55 | 522.56 | 526.23 | -1.17% | 1,610,997 |
| Jul 17, 2026 | 539.10 | 542.02 | 531.62 | 532.48 | -1.97% | 1,476,065 |
| Jul 16, 2026 | 536.25 | 544.45 | 532.01 | 543.19 | +1.48% | 1,899,537 |
| Jul 15, 2026 | 537.24 | 540.37 | 533.83 | 535.29 | +0.23% | 2,108,183 |
| Jul 14, 2026 | 525.01 | 537.82 | 523.35 | 534.07 | +1.05% | 2,122,417 |
| Jul 13, 2026 | 524.20 | 534.73 | 521.77 | 528.51 | +0.28% | 1,168,809 |
| Jul 10, 2026 | 525.50 | 533.08 | 522.60 | 527.05 | +0.45% | 1,233,074 |
| Jul 9, 2026 | 509.99 | 524.85 | 506.98 | 524.71 | +2.86% | 1,384,256 |
| Jul 8, 2026 | 510.85 | 512.96 | 507.00 | 510.13 | -1.26% | 2,021,580 |
| Jul 7, 2026 | 525.00 | 527.37 | 513.42 | 516.62 | -0.19% | 1,366,579 |
| Jul 6, 2026 | 520.00 | 520.00 | 506.82 | 517.60 | -1.12% | 1,857,789 |
| Jul 2, 2026 | 518.69 | 529.15 | 511.98 | 523.44 | +1.97% | 2,321,765 |
| Jul 1, 2026 | 504.78 | 521.17 | 502.87 | 513.33 | +2.39% | 2,220,030 |
| Jun 30, 2026 | 508.32 | 508.38 | 495.10 | 501.36 | -1.00% | 2,423,831 |
| Jun 29, 2026 | 511.67 | 511.67 | 501.44 | 506.42 | -1.29% | 2,076,447 |
| Jun 26, 2026 | 509.73 | 514.80 | 499.56 | 513.03 | +1.44% | 4,570,072 |
| Jun 25, 2026 | 492.78 | 515.96 | 492.49 | 505.75 | +2.75% | 2,975,674 |
| Jun 24, 2026 | 478.12 | 493.00 | 473.50 | 492.20 | +4.87% | 2,125,179 |
| Jun 23, 2026 | 469.89 | 471.12 | 460.13 | 469.35 | +1.15% | 1,833,480 |
| Jun 22, 2026 | 461.63 | 468.35 | 458.91 | 464.01 | -0.13% | 1,524,579 |
| Jun 18, 2026 | 461.63 | 467.94 | 459.00 | 464.61 | +0.63% | 3,358,553 |
| Jun 17, 2026 | 467.89 | 472.15 | 457.64 | 461.69 | -2.31% | 2,042,611 |
| Jun 16, 2026 | 474.00 | 477.44 | 470.59 | 472.63 | -0.23% | 1,517,160 |
| Jun 15, 2026 | 470.28 | 476.34 | 468.50 | 473.72 | +0.93% | 1,873,714 |
| Jun 12, 2026 | 478.24 | 481.92 | 467.63 | 469.34 | -1.33% | 2,389,732 |
| Jun 11, 2026 | 483.98 | 484.24 | 466.80 | 475.66 | -1.32% | 1,776,770 |
| Jun 10, 2026 | 491.83 | 493.89 | 481.91 | 482.04 | -2.43% | 2,050,951 |
| Jun 9, 2026 | 473.48 | 494.36 | 473.39 | 494.07 | +5.20% | 2,791,192 |
| Jun 8, 2026 | 472.80 | 476.42 | 468.91 | 469.63 | -0.67% | 1,939,463 |
| Jun 5, 2026 | 484.22 | 486.79 | 469.62 | 472.80 | -1.91% | 1,728,172 |
| Jun 4, 2026 | 482.13 | 488.64 | 476.07 | 482.03 | +1.70% | 2,241,875 |
| Jun 3, 2026 | 469.31 | 475.77 | 469.11 | 473.95 | -1.69% | 1,938,882 |
| Jun 2, 2026 | 489.42 | 491.96 | 476.51 | 482.08 | -2.42% | 1,778,716 |
| Jun 1, 2026 | 489.83 | 496.28 | 483.50 | 494.04 | +0.31% | 3,194,696 |
| May 29, 2026 | 482.17 | 499.00 | 481.03 | 492.51 | +1.09% | 4,184,392 |
| May 28, 2026 | 461.25 | 491.01 | 461.23 | 487.22 | +6.80% | 4,373,270 |
| May 27, 2026 | 449.93 | 457.40 | 447.44 | 456.21 | +1.79% | 2,958,872 |
| May 26, 2026 | 447.36 | 450.25 | 443.61 | 448.18 | -0.02% | 1,942,607 |
| May 22, 2026 | 446.80 | 454.45 | 444.41 | 448.28 | -0.24% | 1,686,093 |
| May 21, 2026 | 450.90 | 451.71 | 441.12 | 449.37 | -0.54% | 2,012,906 |
| May 20, 2026 | 449.09 | 452.24 | 438.66 | 451.79 | +0.89% | 2,851,702 |
| May 19, 2026 | 442.00 | 455.00 | 440.01 | 447.81 | +1.31% | 3,418,587 |
| May 18, 2026 | 438.44 | 444.44 | 435.27 | 442.00 | +0.83% | 1,908,611 |
| May 15, 2026 | 444.02 | 444.95 | 437.32 | 438.34 | -2.20% | 2,038,091 |
| May 14, 2026 | 448.21 | 459.18 | 446.05 | 448.21 | +0.49% | 2,100,472 |
| May 13, 2026 | 455.18 | 463.40 | 444.52 | 446.03 | -2.89% | 2,801,577 |
| May 12, 2026 | 454.34 | 463.10 | 452.85 | 459.30 | +1.48% | 3,055,859 |
| May 11, 2026 | 464.86 | 466.79 | 447.88 | 452.60 | -2.67% | 3,953,047 |
| May 8, 2026 | 473.49 | 473.49 | 456.36 | 465.00 | -1.99% | 3,905,812 |
| May 7, 2026 | 473.36 | 480.30 | 468.28 | 474.46 | +0.32% | 2,533,657 |
| May 6, 2026 | 471.15 | 477.42 | 466.60 | 472.95 | +1.33% | 1,861,540 |
| May 5, 2026 | 464.77 | 476.47 | 459.64 | 466.76 | +0.90% | 2,046,098 |
| May 4, 2026 | 466.98 | 470.39 | 461.90 | 462.60 | -1.41% | 1,815,676 |
| May 1, 2026 | 480.00 | 481.83 | 468.10 | 469.21 | -2.04% | 1,425,437 |
| Apr 30, 2026 | 464.23 | 479.98 | 461.00 | 478.96 | +2.72% | 2,161,330 |
| Apr 29, 2026 | 467.25 | 475.00 | 462.25 | 466.26 | -0.84% | 1,387,155 |
| Apr 28, 2026 | 471.99 | 473.02 | 464.12 | 470.22 | +0.47% | 2,243,035 |
| Apr 27, 2026 | 462.66 | 475.21 | 462.00 | 468.04 | -0.36% | 2,279,975 |
| Apr 24, 2026 | 469.15 | 475.00 | 464.65 | 469.71 | +0.64% | 2,684,517 |
| Apr 23, 2026 | 472.65 | 476.38 | 455.60 | 466.70 | -9.20% | 5,729,376 |
| Apr 22, 2026 | 526.62 | 529.99 | 513.98 | 513.98 | -2.02% | 1,801,716 |
| Apr 21, 2026 | 529.87 | 538.40 | 522.95 | 524.57 | -0.28% | 2,140,695 |
| Apr 20, 2026 | 522.83 | 528.82 | 521.14 | 526.02 | -0.11% | 1,437,440 |
| Apr 17, 2026 | 523.11 | 530.08 | 518.00 | 526.60 | +2.05% | 1,988,305 |
| Apr 16, 2026 | 527.38 | 530.50 | 514.29 | 516.00 | -2.95% | 1,375,322 |
| Apr 15, 2026 | 528.88 | 532.86 | 524.76 | 531.67 | +0.84% | 2,003,707 |
| Apr 14, 2026 | 516.34 | 530.00 | 514.00 | 527.22 | +2.53% | 2,572,080 |
| Apr 13, 2026 | 494.96 | 515.65 | 492.04 | 514.23 | +3.65% | 1,828,806 |
| Apr 10, 2026 | 500.11 | 503.81 | 495.81 | 496.11 | -0.87% | 1,308,732 |
| Apr 9, 2026 | 498.61 | 505.35 | 490.25 | 500.46 | -0.60% | 1,490,725 |
| Apr 8, 2026 | 502.00 | 507.27 | 499.73 | 503.46 | +2.85% | 1,507,957 |
| Apr 7, 2026 | 485.24 | 490.35 | 480.00 | 489.50 | +0.27% | 1,287,642 |
| Apr 6, 2026 | 492.00 | 493.33 | 479.95 | 488.19 | -0.67% | 1,473,736 |
| Apr 2, 2026 | 486.94 | 506.82 | 485.11 | 491.46 | -0.62% | 1,696,351 |
| Apr 1, 2026 | 496.30 | 501.05 | 491.86 | 494.54 | +0.61% | 1,505,137 |
| Mar 31, 2026 | 487.75 | 494.36 | 479.65 | 491.53 | +2.39% | 2,272,063 |
| Mar 30, 2026 | 478.43 | 483.58 | 474.16 | 480.05 | +1.41% | 1,819,611 |
| Mar 27, 2026 | 489.62 | 490.75 | 471.83 | 473.36 | -3.17% | 1,677,950 |
| Mar 26, 2026 | 489.75 | 496.26 | 485.82 | 488.85 | -0.39% | 1,302,036 |
| Mar 25, 2026 | 495.41 | 499.95 | 482.95 | 490.77 | +0.10% | 1,729,591 |
| Mar 24, 2026 | 472.87 | 495.79 | 470.00 | 490.29 | +2.55% | 2,241,384 |
| Mar 23, 2026 | 484.30 | 487.93 | 475.63 | 478.12 | +0.79% | 1,913,200 |
| Mar 20, 2026 | 469.07 | 476.93 | 469.06 | 474.39 | +0.89% | 2,284,826 |
| Mar 19, 2026 | 461.22 | 470.99 | 458.34 | 470.21 | +1.19% | 1,843,901 |
| Mar 18, 2026 | 468.78 | 470.49 | 462.03 | 464.69 | -1.70% | 2,419,815 |
| Mar 17, 2026 | 475.52 | 480.99 | 471.43 | 472.71 | +0.58% | 2,795,061 |
| Mar 16, 2026 | 471.07 | 474.50 | 467.24 | 470.00 | +1.21% | 2,995,730 |
| Mar 13, 2026 | 478.93 | 481.58 | 463.81 | 464.37 | -2.42% | 3,018,627 |
| Mar 12, 2026 | 491.00 | 491.61 | 474.00 | 475.89 | -4.00% | 2,516,508 |
| Mar 11, 2026 | 499.40 | 501.30 | 491.13 | 495.72 | -0.87% | 1,627,710 |
| Mar 10, 2026 | 509.00 | 509.94 | 497.94 | 500.08 | -1.94% | 1,864,653 |
| Mar 9, 2026 | 496.22 | 510.60 | 492.13 | 509.97 | +1.59% | 2,210,544 |
| Mar 6, 2026 | 511.32 | 514.38 | 500.00 | 501.97 | -3.25% | 1,637,105 |
| Mar 5, 2026 | 503.18 | 520.58 | 502.00 | 518.84 | +1.20% | 3,284,815 |
| Mar 4, 2026 | 510.00 | 517.65 | 508.95 | 512.69 | +0.90% | 1,679,239 |
| Mar 3, 2026 | 501.51 | 510.72 | 493.37 | 508.10 | -0.09% | 2,211,503 |
| Mar 2, 2026 | 512.01 | 513.70 | 502.31 | 508.58 | -2.40% | 2,050,854 |
| Feb 27, 2026 | 515.73 | 521.28 | 509.48 | 521.11 | +0.19% | 2,031,101 |
| Feb 26, 2026 | 516.09 | 520.66 | 510.08 | 520.12 | +1.25% | 1,551,237 |
| Feb 25, 2026 | 519.00 | 519.00 | 511.26 | 513.68 | -0.37% | 1,480,781 |
| Feb 24, 2026 | 516.01 | 521.63 | 513.21 | 515.60 | -0.16% | 1,314,461 |
| Feb 23, 2026 | 508.01 | 518.92 | 505.80 | 516.44 | +1.08% | 1,618,499 |
| Feb 20, 2026 | 510.69 | 514.88 | 506.50 | 510.93 | -0.81% | 1,362,529 |
| Feb 19, 2026 | 510.00 | 515.51 | 504.00 | 515.12 | +0.30% | 1,776,143 |
| Feb 18, 2026 | 500.52 | 514.16 | 498.42 | 513.56 | +2.39% | 2,662,434 |
| Feb 17, 2026 | 502.58 | 507.15 | 498.16 | 501.59 | -0.64% | 3,775,371 |
| Feb 13, 2026 | 514.45 | 520.35 | 504.25 | 504.82 | -0.98% | 3,188,361 |
| Feb 12, 2026 | 526.81 | 527.00 | 493.64 | 509.82 | -3.29% | 4,742,103 |
| Feb 11, 2026 | 537.76 | 539.39 | 522.35 | 527.17 | -2.34% | 3,367,617 |
| Feb 10, 2026 | 549.41 | 550.95 | 537.55 | 539.80 | -1.27% | 2,022,058 |
| Feb 9, 2026 | 541.20 | 548.80 | 537.01 | 546.76 | +0.72% | 2,107,617 |
| Feb 6, 2026 | 543.24 | 546.25 | 537.05 | 542.83 | +0.09% | 2,959,840 |
| Feb 5, 2026 | 563.73 | 566.83 | 541.34 | 542.36 | -4.04% | 3,225,290 |
| Feb 4, 2026 | 571.51 | 576.28 | 562.92 | 565.22 | -0.85% | 2,740,653 |
| Feb 3, 2026 | 580.00 | 588.85 | 566.41 | 570.09 | -2.01% | 2,249,826 |
| Feb 2, 2026 | 575.90 | 584.10 | 573.31 | 581.77 | +0.55% | 1,778,907 |
| Jan 30, 2026 | 581.73 | 585.95 | 574.23 | 578.61 | -2.29% | 3,760,917 |
| Jan 29, 2026 | 585.80 | 596.35 | 572.21 | 592.16 | -2.61% | 3,950,683 |
| Jan 28, 2026 | 618.64 | 620.60 | 606.32 | 608.02 | -2.55% | 2,338,405 |
| Jan 27, 2026 | 621.62 | 629.32 | 618.00 | 623.91 | -0.43% | 1,638,213 |
| Jan 26, 2026 | 625.34 | 633.65 | 623.23 | 626.62 | +0.10% | 1,758,380 |
| Jan 23, 2026 | 637.68 | 639.20 | 622.68 | 625.98 | -2.11% | 2,847,626 |
| Jan 22, 2026 | 637.39 | 643.99 | 634.81 | 639.45 | +0.50% | 2,621,748 |
| Jan 21, 2026 | 622.29 | 637.98 | 620.27 | 636.30 | +2.79% | 3,182,573 |
| Jan 20, 2026 | 609.50 | 620.85 | 606.00 | 619.01 | +0.05% | 3,108,847 |
| Jan 16, 2026 | 624.09 | 629.73 | 618.71 | 618.72 | -0.95% | 2,880,991 |
| Jan 15, 2026 | 619.97 | 629.87 | 618.61 | 624.65 | +0.45% | 2,541,472 |
| Jan 14, 2026 | 608.63 | 622.72 | 607.10 | 621.83 | +2.43% | 2,460,459 |
| Jan 13, 2026 | 613.32 | 620.22 | 594.30 | 607.08 | -1.36% | 2,847,779 |
| Jan 12, 2026 | 620.98 | 624.79 | 606.61 | 615.45 | -0.55% | 3,184,763 |
| Jan 9, 2026 | 608.61 | 622.40 | 604.55 | 618.86 | +2.04% | 2,286,520 |
| Jan 8, 2026 | 612.86 | 623.36 | 603.99 | 606.50 | -1.73% | 3,147,727 |
| Jan 7, 2026 | 618.70 | 626.77 | 614.72 | 617.15 | -0.58% | 2,404,599 |
| Jan 6, 2026 | 606.06 | 628.08 | 606.06 | 620.72 | +1.56% | 2,554,872 |
| Jan 5, 2026 | 593.77 | 611.45 | 592.51 | 611.20 | +3.15% | 2,488,168 |
| Jan 2, 2026 | 579.50 | 593.71 | 577.00 | 592.51 | +2.25% | 2,052,392 |
| Dec 31, 2025 | 583.71 | 585.61 | 579.00 | 579.45 | -0.69% | 739,319 |
| Dec 30, 2025 | 582.25 | 584.45 | 579.84 | 583.45 | -0.28% | 665,011 |
| Dec 29, 2025 | 580.12 | 585.30 | 580.12 | 585.07 | +0.75% | 1,042,775 |
| Dec 26, 2025 | 578.80 | 581.17 | 576.86 | 580.74 | +0.28% | 466,137 |
| Dec 24, 2025 | 578.62 | 579.81 | 576.33 | 579.12 | -0.14% | 401,025 |
| Dec 23, 2025 | 575.39 | 580.56 | 573.70 | 579.94 | +0.74% | 732,033 |
| Dec 22, 2025 | 568.83 | 576.15 | 565.75 | 575.70 | +1.39% | 1,108,444 |
| Dec 19, 2025 | 561.68 | 569.87 | 558.93 | 567.83 | +0.97% | 3,862,646 |
| Dec 18, 2025 | 562.45 | 569.41 | 554.53 | 562.39 | -0.03% | 2,287,276 |
| Dec 17, 2025 | 567.54 | 572.99 | 561.49 | 562.56 | -1.33% | 2,301,754 |
| Dec 16, 2025 | 570.84 | 574.86 | 561.00 | 570.16 | -1.00% | 2,015,283 |
| Dec 15, 2025 | 574.23 | 576.34 | 565.67 | 575.91 | +0.63% | 1,702,290 |
| Dec 12, 2025 | 577.85 | 579.06 | 570.19 | 572.28 | -1.14% | 1,576,512 |
| Dec 11, 2025 | 576.62 | 579.08 | 570.84 | 578.90 | +0.89% | 1,226,447 |
| Dec 10, 2025 | 563.00 | 574.46 | 563.00 | 573.81 | +1.91% | 1,275,600 |
| Dec 9, 2025 | 574.00 | 575.25 | 561.91 | 563.07 | -0.90% | 1,416,016 |
| Dec 8, 2025 | 570.80 | 574.53 | 566.01 | 568.21 | -0.80% | 1,412,168 |
| Dec 5, 2025 | 578.00 | 579.09 | 569.62 | 572.77 | -0.43% | 1,873,706 |
| Dec 4, 2025 | 579.03 | 580.45 | 560.16 | 575.24 | -0.90% | 1,961,858 |
| Dec 3, 2025 | 581.29 | 588.11 | 580.01 | 580.45 | +0.01% | 1,186,616 |
| Dec 2, 2025 | 581.94 | 584.45 | 577.96 | 580.37 | -0.82% | 1,918,180 |
| Dec 1, 2025 | 594.85 | 597.68 | 582.75 | 585.15 | -0.96% | 1,754,359 |
| Nov 28, 2025 | 589.19 | 594.00 | 587.95 | 590.83 | -0.41% | 745,957 |
| Nov 26, 2025 | 593.43 | 596.55 | 587.18 | 593.25 | -0.76% | 2,060,021 |
| Nov 25, 2025 | 582.20 | 602.32 | 581.80 | 597.78 | +2.00% | 1,803,561 |
| Nov 24, 2025 | 586.45 | 587.92 | 579.10 | 586.07 | -0.24% | 1,803,097 |
| Nov 21, 2025 | 573.00 | 589.85 | 569.55 | 587.48 | +2.57% | 1,933,565 |
| Nov 20, 2025 | 573.35 | 580.45 | 568.46 | 572.74 | -0.18% | 1,167,866 |
| Nov 19, 2025 | 574.62 | 574.62 | 567.21 | 573.79 | -0.39% | 1,247,990 |
| Nov 18, 2025 | 562.85 | 578.22 | 556.46 | 576.03 | +1.56% | 1,915,986 |
| Nov 17, 2025 | 575.65 | 579.79 | 566.59 | 567.16 | -2.00% | 1,624,479 |
| Nov 14, 2025 | 578.18 | 584.33 | 573.00 | 578.71 | -0.24% | 1,317,958 |
| Nov 13, 2025 | 586.10 | 598.51 | 578.25 | 580.13 | -1.34% | 2,745,429 |
| Nov 12, 2025 | 584.29 | 591.17 | 582.00 | 588.02 | +0.26% | 1,504,274 |
| Nov 11, 2025 | 575.95 | 587.59 | 574.82 | 586.49 | +1.76% | 1,377,699 |
| Nov 10, 2025 | 572.37 | 583.66 | 568.36 | 576.35 | +0.69% | 1,380,264 |
| Nov 7, 2025 | 566.87 | 577.35 | 563.30 | 572.41 | +1.14% | 2,264,009 |
| Nov 6, 2025 | 562.87 | 570.86 | 559.35 | 565.98 | -0.29% | 1,277,875 |
| Nov 5, 2025 | 560.35 | 570.16 | 554.20 | 567.64 | +0.42% | 1,682,938 |
| Nov 4, 2025 | 558.41 | 569.30 | 557.00 | 565.24 | +0.06% | 1,636,085 |
Daily open, high, low, close and volume for Thermo Fisher Scientific, Inc. (TMO). Showing 249 trading days. Unadjusted prices.