Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Thermo Fisher Scientific Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

TMO: Thermo Fisher Scientific Inc. Historical Data

1990 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.4499
CLOSE 7.4529

Low

LOW 5.54

High

HIGH 8.98
DATEOPENHIGHLOWCLOSE
01/02/19907.87.87.717.8
01/03/19907.968.477.968.38
01/04/19908.388.58.348.44
01/05/19908.448.448.348.38
01/08/19908.388.388.318.31
01/09/19908.318.418.318.38
01/10/19908.348.348.158.18
01/11/19908.188.348.188.31
01/12/19908.258.258.158.15
01/15/19908.158.258.098.12
01/16/19908.098.097.88.06
01/17/19908.068.098.038.06
01/18/19908.068.068.038.06
01/19/19908.068.158.068.12
01/22/19908.128.128.038.06
01/23/19908.038.037.937.96
01/24/19907.877.877.717.83
01/25/19907.837.837.747.83
01/26/19907.837.877.777.8
01/29/19907.87.837.747.77
01/30/19907.777.777.587.64
01/31/19907.647.647.587.61
02/01/19907.617.617.587.58
02/02/19907.587.777.527.71
02/05/19907.717.837.647.83
02/06/19907.837.877.747.8
02/07/19907.837.997.837.99
02/08/19907.998.317.998.22
02/09/19908.228.228.158.18
02/12/19908.188.188.128.12
02/13/19908.128.127.967.96
02/14/19907.968.097.967.99
02/15/19907.998.067.998.06
02/16/19908.068.127.938.03
02/20/19908.038.037.967.96
02/21/19907.967.997.97.96
02/22/19907.998.097.998.06
02/23/19908.038.037.967.96
02/26/19907.968.037.968.03
02/27/19908.038.037.998.03
02/28/19908.038.097.998.06
03/01/19908.068.098.038.06
03/02/19908.068.097.998.03
03/05/19908.038.097.998.09
03/06/19908.098.098.038.09
03/07/19908.098.288.068.22
03/08/19908.228.638.188.63
03/09/19908.668.988.668.89
03/12/19908.898.898.698.76
03/13/19908.768.768.638.63
03/14/19908.638.668.578.6
03/15/19908.68.68.548.6
03/16/19908.68.638.448.44
03/19/19908.448.58.348.5
03/20/19908.58.548.448.54
03/21/19908.548.548.418.44
03/22/19908.448.478.258.28
03/23/19908.288.288.258.28
03/26/19908.288.288.188.22
03/27/19908.228.288.228.22
03/28/19908.228.228.038.12
03/29/19908.128.158.098.12
03/30/19908.128.158.038.15
04/02/19908.098.097.97.9
04/03/19907.98.097.98.06
04/04/19908.068.067.967.99
04/05/19907.998.067.968.03
04/06/19908.038.448.038.44
04/09/19908.448.548.418.41
04/10/19908.418.478.348.44
04/11/19908.448.448.418.41
04/12/19908.418.448.388.38
04/16/19908.388.58.388.44
04/17/19908.418.418.288.31
04/18/19908.318.418.098.15
04/19/19908.158.158.068.12
04/20/19908.128.157.938.09
04/23/19908.098.158.068.12
04/24/19908.128.228.098.22
04/25/19908.228.258.128.15
04/26/19908.158.348.128.31
04/27/19908.318.318.228.22
04/30/19908.228.258.158.22
05/01/19908.228.228.158.15
05/02/19908.158.318.158.31
05/03/19908.348.448.348.44
05/04/19908.448.478.318.47
05/07/19908.478.478.388.41
05/08/19908.388.388.098.15
05/09/19908.158.228.128.22
05/10/19908.228.228.128.22
05/11/19908.228.388.188.31
05/14/19908.318.388.158.15
05/15/19908.158.157.998.03
05/16/19908.038.257.938.25
05/17/19908.258.548.258.41
05/18/19908.418.68.418.54
05/21/19908.548.738.548.66
05/22/19908.668.698.578.57
05/23/19908.578.768.548.69
05/24/19908.698.798.68.79
05/25/19908.798.958.68.89
05/29/19908.898.928.798.82
05/30/19908.828.898.828.89
05/31/19908.738.738.318.63
06/01/19908.638.738.638.66
06/04/19908.668.738.638.69
06/05/19908.698.738.478.47
06/06/19908.478.578.448.47
06/07/19908.478.478.388.44
06/08/19908.448.478.418.41
06/11/19908.418.448.388.38
06/12/19908.388.418.318.31
06/13/19908.318.388.288.38
06/14/19908.388.58.318.47
06/15/19908.478.68.478.47
06/18/19908.448.448.318.34
06/19/19908.348.348.288.34
06/20/19908.348.348.258.28
06/21/19908.288.318.228.25
06/22/19908.258.288.158.15
06/25/19908.098.097.837.87
06/26/19907.877.997.617.71
06/27/19907.717.747.617.68
06/28/19907.687.877.647.87
06/29/19907.837.837.687.77
07/02/19907.777.837.647.83
07/03/19907.837.877.777.77
07/05/19907.777.877.777.77
07/06/19907.777.87.747.77
07/09/19907.777.777.717.74
07/10/19907.747.87.587.61
07/11/19907.617.837.587.83
07/12/19907.837.97.777.83
07/13/19907.98.157.97.99
07/16/19907.998.097.877.9
07/17/19907.97.997.837.83
07/18/19907.837.937.777.77
07/19/19907.777.837.747.74
07/20/19907.747.87.747.74
07/23/19907.747.777.397.52
07/24/19907.527.557.427.48
07/25/19907.487.587.457.55
07/26/19907.557.587.487.55
07/27/19907.487.487.327.39
07/30/19907.367.367.297.36
07/31/19907.367.367.327.32
08/01/19907.327.367.267.26
08/02/19907.267.327.177.32
08/03/19907.327.327.047.07
08/06/19906.916.916.56.66
08/07/19906.666.786.666.69
08/08/19906.696.756.666.69
08/09/19906.696.696.626.66
08/10/19906.666.666.56.56
08/13/19906.566.596.56.5
08/14/19906.56.56.436.5
08/15/19906.436.436.246.4
08/16/19906.46.46.086.15
08/17/19906.026.025.765.86
08/20/19905.926.085.926.02
08/21/19906.026.025.85.89
08/22/19905.895.995.865.89
08/23/19905.895.925.765.86
08/24/19905.865.995.865.86
08/27/19905.866.215.86.21
08/28/19906.216.346.216.27
08/29/19906.276.436.246.43
08/30/19906.436.476.346.34
08/31/19906.346.476.316.47
09/04/19906.46.46.186.21
09/05/19906.216.246.116.11
09/06/19906.116.116.026.02
09/07/19906.026.025.896.02
09/10/19906.026.245.996.21
09/11/19906.186.186.116.15
09/12/19906.186.346.186.27
09/13/19906.276.346.216.24
09/14/19906.186.185.966.18
09/17/19906.186.186.116.15
09/18/19906.156.186.086.18
09/19/19906.186.276.156.27
09/20/19906.276.346.216.31
09/21/19906.316.346.216.24
09/24/19906.246.246.116.18
09/25/19906.186.186.116.15
09/26/19906.156.186.116.11
09/27/19906.116.115.835.92
09/28/19905.865.865.85.86
10/01/19905.865.865.765.86
10/02/19905.865.925.835.89
10/03/19905.895.925.85.8
10/04/19905.85.835.615.8
10/05/19905.85.85.645.8
10/08/19905.85.895.85.83
10/09/19905.85.85.675.73
10/10/19905.735.85.75.73
10/11/19905.75.75.575.57
10/12/19905.575.615.545.57
10/15/19905.575.765.575.73
10/16/19905.735.85.615.64
10/17/19905.645.675.545.61
10/18/19905.675.865.675.86
10/19/19905.865.925.85.89
10/22/19905.896.115.866.11
10/23/19906.116.116.026.02
10/24/19906.026.055.966.05
10/25/19906.056.156.026.05
10/26/19905.995.995.925.92
10/29/19905.926.025.925.92
10/30/19905.925.995.925.99
10/31/19905.925.925.865.89
11/01/19905.865.865.75.76
11/02/19905.765.865.735.83
11/05/19905.835.965.835.92
11/06/19905.926.115.866.11
11/07/19906.116.476.056.34
11/08/19906.46.666.46.47
11/09/19906.476.56.46.43
11/12/19906.436.566.46.53
11/13/19906.536.786.56.75
11/14/19906.756.856.726.82
11/15/19906.827.176.757.01
11/16/19907.017.046.947.01
11/19/19907.017.137.017.07
11/20/19907.077.27.077.13
11/21/19907.137.26.977.2
11/23/19907.27.27.17.1
11/26/19907.047.047.017.01
11/27/19907.017.266.977.26
11/28/19907.267.327.137.23
11/29/19907.237.327.177.32
11/30/19907.327.557.267.48
12/03/19907.487.527.367.36
12/04/19907.367.397.237.32
12/05/19907.327.457.237.42
12/06/19907.427.527.397.48
12/07/19907.487.487.367.45
12/10/19907.457.487.367.42
12/11/19907.427.457.297.39
12/12/19907.397.427.327.42
12/13/19907.427.557.427.55
12/14/19907.457.457.327.36
12/17/19907.367.397.237.39
12/18/19907.397.527.297.32
12/19/19907.327.397.267.32
12/20/19907.327.367.267.29
12/21/19907.297.367.267.29
12/24/19907.297.297.267.26
12/26/19907.267.327.267.32
12/27/19907.327.367.297.36
12/28/19907.367.367.297.32
12/31/19907.327.367.297.36