TMO
Thermo Fisher Scientific Inc.
20:00:02
464.61 $
0.0000 (%0.00)
Previous Close: 461.69
Day Low₺459.02
Day High₺467.94
TMO: Thermo Fisher Scientific Inc. Historical Data
1989 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.0118
CLOSE 7.0202
Low
LOW 4.87
High
HIGH 9.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/1989 | 5.16 | 5.22 | 4.9 | 5 |
| 01/04/1989 | 5 | 5.16 | 4.9 | 5.1 |
| 01/05/1989 | 5.1 | 5.25 | 5.1 | 5.13 |
| 01/06/1989 | 5.22 | 5.35 | 5.22 | 5.32 |
| 01/09/1989 | 5.32 | 5.35 | 5.22 | 5.29 |
| 01/10/1989 | 5.29 | 5.32 | 5.1 | 5.19 |
| 01/11/1989 | 5.19 | 5.19 | 5 | 5.03 |
| 01/12/1989 | 5.03 | 5.19 | 5 | 5 |
| 01/13/1989 | 5 | 5.16 | 5 | 5 |
| 01/16/1989 | 5.03 | 5.13 | 5.03 | 5.03 |
| 01/17/1989 | 5.03 | 5.06 | 4.87 | 4.9 |
| 01/18/1989 | 4.9 | 4.97 | 4.9 | 4.97 |
| 01/19/1989 | 4.97 | 5.06 | 4.9 | 5.06 |
| 01/20/1989 | 5.06 | 5.1 | 5 | 5.1 |
| 01/23/1989 | 5.1 | 5.1 | 5 | 5.06 |
| 01/24/1989 | 5 | 5 | 4.87 | 4.94 |
| 01/25/1989 | 4.94 | 5 | 4.87 | 4.97 |
| 01/26/1989 | 4.94 | 4.94 | 4.87 | 4.87 |
| 01/27/1989 | 4.94 | 5.06 | 4.94 | 5.06 |
| 01/30/1989 | 5.06 | 5.1 | 5 | 5.06 |
| 01/31/1989 | 5.06 | 5.13 | 5.03 | 5.06 |
| 02/01/1989 | 5.06 | 5.19 | 5.06 | 5.06 |
| 02/02/1989 | 5.06 | 5.13 | 5.06 | 5.1 |
| 02/03/1989 | 5.1 | 5.25 | 5.03 | 5.16 |
| 02/06/1989 | 5.16 | 5.22 | 5.06 | 5.22 |
| 02/07/1989 | 5.22 | 5.22 | 5.13 | 5.13 |
| 02/08/1989 | 5.13 | 5.19 | 5.1 | 5.16 |
| 02/09/1989 | 5.22 | 5.35 | 5.22 | 5.25 |
| 02/10/1989 | 5.25 | 5.25 | 5.16 | 5.22 |
| 02/13/1989 | 5.22 | 5.22 | 5.1 | 5.16 |
| 02/14/1989 | 5.22 | 5.38 | 5.22 | 5.38 |
| 02/15/1989 | 5.38 | 5.45 | 5.32 | 5.35 |
| 02/16/1989 | 5.35 | 5.54 | 5.32 | 5.45 |
| 02/17/1989 | 5.45 | 5.54 | 5.41 | 5.51 |
| 02/21/1989 | 5.51 | 5.57 | 5.41 | 5.51 |
| 02/22/1989 | 5.51 | 5.54 | 5.41 | 5.41 |
| 02/23/1989 | 5.41 | 5.41 | 5.25 | 5.38 |
| 02/24/1989 | 5.38 | 5.48 | 5.32 | 5.48 |
| 02/27/1989 | 5.48 | 5.54 | 5.48 | 5.48 |
| 02/28/1989 | 5.48 | 5.54 | 5.48 | 5.51 |
| 03/01/1989 | 5.51 | 5.54 | 5.41 | 5.48 |
| 03/02/1989 | 5.48 | 5.48 | 5.41 | 5.41 |
| 03/03/1989 | 5.41 | 5.61 | 5.41 | 5.54 |
| 03/06/1989 | 5.54 | 5.64 | 5.51 | 5.64 |
| 03/07/1989 | 5.64 | 5.67 | 5.57 | 5.64 |
| 03/08/1989 | 5.64 | 5.8 | 5.61 | 5.73 |
| 03/09/1989 | 5.73 | 5.73 | 5.61 | 5.7 |
| 03/10/1989 | 5.7 | 5.7 | 5.61 | 5.61 |
| 03/13/1989 | 5.61 | 5.67 | 5.54 | 5.61 |
| 03/14/1989 | 5.61 | 5.67 | 5.61 | 5.61 |
| 03/15/1989 | 5.61 | 5.7 | 5.61 | 5.67 |
| 03/16/1989 | 5.64 | 5.64 | 5.51 | 5.57 |
| 03/17/1989 | 5.51 | 5.51 | 5.32 | 5.32 |
| 03/20/1989 | 5.32 | 5.35 | 5.1 | 5.16 |
| 03/21/1989 | 5.16 | 5.29 | 5.16 | 5.19 |
| 03/22/1989 | 5.19 | 5.25 | 5.16 | 5.22 |
| 03/23/1989 | 5.22 | 5.22 | 5.06 | 5.06 |
| 03/27/1989 | 5.06 | 5.1 | 4.97 | 5.1 |
| 03/28/1989 | 5.1 | 5.19 | 5.1 | 5.16 |
| 03/29/1989 | 5.16 | 5.25 | 5.16 | 5.25 |
| 03/30/1989 | 5.25 | 5.25 | 5.16 | 5.25 |
| 03/31/1989 | 5.25 | 5.29 | 5.19 | 5.29 |
| 04/03/1989 | 5.29 | 5.7 | 5.22 | 5.7 |
| 04/04/1989 | 5.7 | 5.89 | 5.64 | 5.67 |
| 04/05/1989 | 5.73 | 5.83 | 5.73 | 5.73 |
| 04/06/1989 | 5.73 | 5.76 | 5.64 | 5.64 |
| 04/07/1989 | 5.64 | 5.67 | 5.54 | 5.57 |
| 04/10/1989 | 5.57 | 5.61 | 5.51 | 5.61 |
| 04/11/1989 | 5.61 | 5.7 | 5.57 | 5.7 |
| 04/12/1989 | 5.7 | 5.73 | 5.64 | 5.73 |
| 04/13/1989 | 5.73 | 5.8 | 5.67 | 5.73 |
| 04/14/1989 | 5.73 | 5.86 | 5.7 | 5.8 |
| 04/17/1989 | 5.83 | 5.96 | 5.83 | 5.96 |
| 04/18/1989 | 5.96 | 6.02 | 5.92 | 6.02 |
| 04/19/1989 | 6.02 | 6.21 | 5.99 | 6.18 |
| 04/20/1989 | 6.18 | 6.21 | 5.99 | 6.11 |
| 04/21/1989 | 6.11 | 6.15 | 6.02 | 6.02 |
| 04/24/1989 | 6.02 | 6.24 | 5.99 | 6.24 |
| 04/25/1989 | 6.24 | 6.5 | 6.24 | 6.37 |
| 04/26/1989 | 6.37 | 6.47 | 6.37 | 6.47 |
| 04/27/1989 | 6.47 | 6.53 | 6.43 | 6.47 |
| 04/28/1989 | 6.47 | 6.59 | 6.47 | 6.5 |
| 05/01/1989 | 6.47 | 6.47 | 6.31 | 6.37 |
| 05/02/1989 | 6.37 | 6.5 | 6.34 | 6.43 |
| 05/03/1989 | 6.43 | 6.47 | 6.27 | 6.37 |
| 05/04/1989 | 6.37 | 6.43 | 6.34 | 6.34 |
| 05/05/1989 | 6.34 | 6.43 | 6.31 | 6.31 |
| 05/08/1989 | 6.31 | 6.31 | 5.99 | 6.08 |
| 05/09/1989 | 6.15 | 6.24 | 6.15 | 6.21 |
| 05/10/1989 | 6.21 | 6.27 | 6.15 | 6.24 |
| 05/11/1989 | 6.24 | 6.34 | 6.24 | 6.24 |
| 05/12/1989 | 6.31 | 6.43 | 6.31 | 6.4 |
| 05/15/1989 | 6.4 | 6.5 | 6.4 | 6.47 |
| 05/16/1989 | 6.5 | 6.56 | 6.5 | 6.53 |
| 05/17/1989 | 6.56 | 6.66 | 6.56 | 6.56 |
| 05/18/1989 | 6.56 | 6.62 | 6.47 | 6.47 |
| 05/19/1989 | 6.47 | 6.5 | 6.37 | 6.43 |
| 05/22/1989 | 6.47 | 6.56 | 6.47 | 6.53 |
| 05/23/1989 | 6.53 | 6.56 | 6.47 | 6.47 |
| 05/24/1989 | 6.47 | 6.62 | 6.43 | 6.59 |
| 05/25/1989 | 6.59 | 6.75 | 6.59 | 6.72 |
| 05/26/1989 | 6.72 | 6.75 | 6.66 | 6.66 |
| 05/30/1989 | 6.66 | 6.75 | 6.62 | 6.66 |
| 05/31/1989 | 6.72 | 7.01 | 6.72 | 6.94 |
| 06/01/1989 | 6.94 | 7.26 | 6.94 | 7.2 |
| 06/02/1989 | 7.17 | 7.17 | 7.04 | 7.17 |
| 06/05/1989 | 7.17 | 7.26 | 6.91 | 6.97 |
| 06/06/1989 | 6.97 | 7.23 | 6.91 | 7.17 |
| 06/07/1989 | 7.17 | 7.45 | 7.1 | 7.42 |
| 06/08/1989 | 7.42 | 7.42 | 7.17 | 7.17 |
| 06/09/1989 | 7.17 | 7.17 | 7.01 | 7.01 |
| 06/12/1989 | 7.04 | 7.36 | 7.04 | 7.32 |
| 06/13/1989 | 7.32 | 7.36 | 7.26 | 7.32 |
| 06/14/1989 | 7.26 | 7.26 | 7.2 | 7.26 |
| 06/15/1989 | 7.26 | 7.26 | 7.1 | 7.13 |
| 06/16/1989 | 7.13 | 7.13 | 6.94 | 6.94 |
| 06/19/1989 | 6.94 | 7.04 | 6.91 | 7.01 |
| 06/20/1989 | 7.01 | 7.07 | 6.94 | 6.97 |
| 06/21/1989 | 6.97 | 7.07 | 6.88 | 6.88 |
| 06/22/1989 | 6.88 | 6.88 | 6.75 | 6.78 |
| 06/23/1989 | 6.78 | 6.94 | 6.72 | 6.72 |
| 06/26/1989 | 6.85 | 6.97 | 6.85 | 6.91 |
| 06/27/1989 | 6.97 | 7.1 | 6.97 | 7.07 |
| 06/28/1989 | 7.07 | 7.2 | 7.04 | 7.2 |
| 06/29/1989 | 7.13 | 7.13 | 6.85 | 6.94 |
| 06/30/1989 | 6.94 | 6.94 | 6.72 | 6.88 |
| 07/03/1989 | 6.88 | 6.94 | 6.85 | 6.88 |
| 07/05/1989 | 6.88 | 6.88 | 6.82 | 6.85 |
| 07/06/1989 | 6.85 | 6.94 | 6.82 | 6.91 |
| 07/07/1989 | 6.91 | 7.07 | 6.91 | 7.04 |
| 07/10/1989 | 7.1 | 7.2 | 7.1 | 7.17 |
| 07/11/1989 | 7.17 | 7.26 | 7.13 | 7.26 |
| 07/12/1989 | 7.26 | 7.39 | 7.23 | 7.29 |
| 07/13/1989 | 7.29 | 7.32 | 7.13 | 7.2 |
| 07/14/1989 | 7.2 | 7.32 | 7.2 | 7.32 |
| 07/17/1989 | 7.32 | 7.39 | 7.17 | 7.26 |
| 07/18/1989 | 7.26 | 7.39 | 7.2 | 7.39 |
| 07/19/1989 | 7.42 | 7.58 | 7.42 | 7.55 |
| 07/20/1989 | 7.55 | 7.68 | 7.39 | 7.42 |
| 07/21/1989 | 7.42 | 7.48 | 7.32 | 7.48 |
| 07/24/1989 | 7.45 | 7.45 | 7.36 | 7.39 |
| 07/25/1989 | 7.39 | 7.71 | 7.32 | 7.64 |
| 07/26/1989 | 7.64 | 7.71 | 7.52 | 7.71 |
| 07/27/1989 | 7.71 | 7.77 | 7.64 | 7.64 |
| 07/28/1989 | 7.64 | 7.77 | 7.64 | 7.71 |
| 07/31/1989 | 7.77 | 7.83 | 7.77 | 7.8 |
| 08/01/1989 | 7.8 | 7.83 | 7.71 | 7.71 |
| 08/02/1989 | 7.68 | 7.68 | 7.55 | 7.58 |
| 08/03/1989 | 7.58 | 7.68 | 7.58 | 7.68 |
| 08/04/1989 | 7.61 | 7.61 | 7.55 | 7.55 |
| 08/07/1989 | 7.55 | 7.58 | 7.45 | 7.58 |
| 08/08/1989 | 7.61 | 7.68 | 7.61 | 7.61 |
| 08/09/1989 | 7.64 | 7.8 | 7.64 | 7.71 |
| 08/10/1989 | 7.68 | 7.68 | 7.61 | 7.64 |
| 08/11/1989 | 7.64 | 7.71 | 7.64 | 7.64 |
| 08/14/1989 | 7.64 | 7.68 | 7.64 | 7.64 |
| 08/15/1989 | 7.64 | 7.68 | 7.61 | 7.61 |
| 08/16/1989 | 7.61 | 7.61 | 7.52 | 7.52 |
| 08/17/1989 | 7.52 | 7.52 | 7.45 | 7.48 |
| 08/18/1989 | 7.48 | 7.68 | 7.45 | 7.68 |
| 08/21/1989 | 7.68 | 7.8 | 7.64 | 7.64 |
| 08/22/1989 | 7.64 | 7.71 | 7.58 | 7.71 |
| 08/23/1989 | 7.71 | 7.8 | 7.68 | 7.8 |
| 08/24/1989 | 7.8 | 7.8 | 7.71 | 7.77 |
| 08/25/1989 | 7.77 | 8.03 | 7.68 | 7.93 |
| 08/28/1989 | 7.93 | 8.54 | 7.87 | 8.41 |
| 08/29/1989 | 8.41 | 8.41 | 8.25 | 8.31 |
| 08/30/1989 | 8.31 | 8.34 | 8.28 | 8.31 |
| 08/31/1989 | 8.31 | 8.31 | 8.25 | 8.28 |
| 09/01/1989 | 8.28 | 8.34 | 8.25 | 8.34 |
| 09/05/1989 | 8.34 | 8.34 | 8.25 | 8.34 |
| 09/06/1989 | 8.34 | 8.34 | 8.22 | 8.31 |
| 09/07/1989 | 8.31 | 8.6 | 8.31 | 8.54 |
| 09/08/1989 | 8.54 | 8.57 | 8.47 | 8.57 |
| 09/11/1989 | 8.57 | 8.6 | 8.47 | 8.57 |
| 09/12/1989 | 8.57 | 8.57 | 8.47 | 8.57 |
| 09/13/1989 | 8.57 | 8.6 | 8.47 | 8.47 |
| 09/14/1989 | 8.47 | 8.54 | 8.31 | 8.31 |
| 09/15/1989 | 8.31 | 8.31 | 8.22 | 8.25 |
| 09/18/1989 | 8.25 | 8.38 | 8.25 | 8.38 |
| 09/19/1989 | 8.41 | 8.85 | 8.41 | 8.82 |
| 09/20/1989 | 8.82 | 9.04 | 8.76 | 8.95 |
| 09/21/1989 | 8.95 | 9.11 | 8.95 | 9.04 |
| 09/22/1989 | 9.04 | 9.04 | 8.73 | 8.98 |
| 09/25/1989 | 8.98 | 9.04 | 8.79 | 8.79 |
| 09/26/1989 | 8.79 | 8.85 | 8.63 | 8.85 |
| 09/27/1989 | 8.85 | 9.04 | 8.76 | 9.04 |
| 09/28/1989 | 9.04 | 9.3 | 8.98 | 9.17 |
| 09/29/1989 | 9.3 | 9.59 | 9.3 | 9.4 |
| 10/02/1989 | 9.4 | 9.43 | 9.27 | 9.43 |
| 10/03/1989 | 9.43 | 9.62 | 9.43 | 9.62 |
| 10/04/1989 | 9.62 | 9.65 | 9.52 | 9.52 |
| 10/05/1989 | 9.52 | 9.55 | 9.43 | 9.43 |
| 10/06/1989 | 9.43 | 9.43 | 9.14 | 9.17 |
| 10/09/1989 | 9.17 | 9.27 | 9.14 | 9.14 |
| 10/10/1989 | 9.14 | 9.24 | 9.04 | 9.17 |
| 10/11/1989 | 9.17 | 9.17 | 9.01 | 9.11 |
| 10/12/1989 | 9.11 | 9.17 | 8.82 | 8.95 |
| 10/13/1989 | 8.82 | 8.82 | 7.93 | 8.03 |
| 10/16/1989 | 8.03 | 8.18 | 7.55 | 8.03 |
| 10/17/1989 | 8.09 | 8.25 | 8.09 | 8.25 |
| 10/18/1989 | 8.25 | 8.79 | 8.18 | 8.73 |
| 10/19/1989 | 8.76 | 9.3 | 8.76 | 9.08 |
| 10/20/1989 | 9.08 | 9.14 | 8.95 | 9.01 |
| 10/23/1989 | 8.89 | 8.89 | 8.69 | 8.79 |
| 10/24/1989 | 8.69 | 8.69 | 8.41 | 8.54 |
| 10/25/1989 | 8.54 | 8.6 | 8.5 | 8.5 |
| 10/26/1989 | 8.5 | 8.6 | 8.44 | 8.5 |
| 10/27/1989 | 8.47 | 8.47 | 8.22 | 8.31 |
| 10/30/1989 | 8.28 | 8.28 | 8.15 | 8.18 |
| 10/31/1989 | 8.18 | 8.28 | 7.93 | 7.93 |
| 11/01/1989 | 7.93 | 8.12 | 7.74 | 8.12 |
| 11/02/1989 | 8.12 | 8.41 | 8.12 | 8.31 |
| 11/03/1989 | 8.31 | 8.41 | 8.28 | 8.34 |
| 11/06/1989 | 8.34 | 8.34 | 8.22 | 8.31 |
| 11/07/1989 | 8.31 | 8.31 | 8.22 | 8.22 |
| 11/08/1989 | 8.25 | 8.34 | 8.25 | 8.25 |
| 11/09/1989 | 8.28 | 8.34 | 8.28 | 8.31 |
| 11/10/1989 | 8.31 | 8.41 | 8.28 | 8.38 |
| 11/13/1989 | 8.38 | 8.41 | 8.31 | 8.38 |
| 11/14/1989 | 8.38 | 8.41 | 8.34 | 8.41 |
| 11/15/1989 | 8.41 | 8.5 | 8.34 | 8.44 |
| 11/16/1989 | 8.44 | 8.47 | 8.31 | 8.41 |
| 11/17/1989 | 8.41 | 8.44 | 8.34 | 8.41 |
| 11/20/1989 | 8.41 | 8.41 | 8.28 | 8.34 |
| 11/21/1989 | 8.34 | 8.34 | 8.28 | 8.34 |
| 11/22/1989 | 8.34 | 8.34 | 8.22 | 8.34 |
| 11/24/1989 | 8.34 | 8.41 | 8.28 | 8.34 |
| 11/27/1989 | 8.34 | 8.34 | 8.25 | 8.31 |
| 11/28/1989 | 8.31 | 8.34 | 8.09 | 8.09 |
| 11/29/1989 | 8.09 | 8.15 | 7.99 | 8.09 |
| 11/30/1989 | 8.09 | 8.09 | 7.96 | 7.99 |
| 12/01/1989 | 8.03 | 8.22 | 8.03 | 8.12 |
| 12/04/1989 | 8.12 | 8.18 | 8.09 | 8.12 |
| 12/05/1989 | 8.12 | 8.22 | 8.12 | 8.22 |
| 12/06/1989 | 8.22 | 8.22 | 8.15 | 8.18 |
| 12/07/1989 | 8.18 | 8.18 | 7.96 | 7.96 |
| 12/08/1989 | 7.96 | 8.09 | 7.96 | 8.06 |
| 12/11/1989 | 8.12 | 8.18 | 8.12 | 8.18 |
| 12/12/1989 | 8.18 | 8.18 | 8.09 | 8.15 |
| 12/13/1989 | 8.15 | 8.18 | 8.09 | 8.15 |
| 12/14/1989 | 8.15 | 8.15 | 8.06 | 8.12 |
| 12/15/1989 | 8.12 | 8.15 | 8.06 | 8.15 |
| 12/18/1989 | 8.15 | 8.15 | 7.83 | 7.83 |
| 12/19/1989 | 7.83 | 7.9 | 7.8 | 7.83 |
| 12/20/1989 | 7.77 | 7.77 | 7.58 | 7.61 |
| 12/21/1989 | 7.61 | 7.77 | 7.61 | 7.74 |
| 12/22/1989 | 7.74 | 7.77 | 7.68 | 7.77 |
| 12/26/1989 | 7.74 | 7.74 | 7.71 | 7.74 |
| 12/27/1989 | 7.74 | 7.77 | 7.71 | 7.74 |
| 12/28/1989 | 7.74 | 7.74 | 7.64 | 7.74 |
| 12/29/1989 | 7.74 | 7.8 | 7.71 | 7.8 |