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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.989
CLOSE 19.0598

Low

LOW 12.04

High

HIGH 26.86
DATEOPENHIGHLOWCLOSE
01/03/200012.913.0612.6312.9
01/04/200012.7912.8412.3112.41
01/05/200012.6812.6812.3112.52
01/06/200012.3612.5212.3112.52
01/07/200012.4112.6812.3112.68
01/10/200012.5212.6812.4712.58
01/11/200012.4712.8412.4712.68
01/12/200012.6812.7412.0412.36
01/13/200012.2512.8412.2512.79
01/14/200012.8412.8412.5212.58
01/18/200012.6812.6812.3112.41
01/19/200012.3112.5212.212.25
01/20/200012.3112.5812.3112.47
01/21/200012.4712.6812.3612.41
01/24/200012.4712.7412.4112.58
01/25/200012.5213.2212.4712.68
01/26/200012.6813.8712.6313.38
01/27/200013.9714.6213.9214.19
01/28/200013.8714.1313.5413.97
01/31/200014.0815.3214.0314.89
02/01/200015.2615.2614.6715.21
02/02/200015.0515.114.7814.94
02/03/200014.9915.1614.9415.1
02/04/200015.0515.2614.9914.99
02/07/200014.9415.3714.9414.99
02/08/200015.0515.1614.414.51
02/09/200014.414.4613.9714.24
02/10/200014.0314.313.8113.97
02/11/200014.1914.1913.7613.87
02/14/200013.7614.313.714.08
02/15/200014.0814.4613.9714.3
02/16/200014.0814.313.9714.13
02/17/200014.0314.3513.713.7
02/18/200013.8113.9213.2713.49
02/22/200013.3314.3513.3314.19
02/23/200014.0814.2413.8714.08
02/24/200014.0314.0313.3813.81
02/25/200013.7613.9213.1113.38
02/28/200013.5413.613.2213.44
02/29/200013.2713.4913.1713.44
03/01/200013.2714.8313.1714.83
03/02/200015.0517.8414.9917.31
03/03/200017.8419.0217.5718.86
03/06/200018.8619.0218.3318.54
03/07/200019.1320.9119.0820.64
03/08/200021.3923.1121.1222.57
03/09/200022.1422.6821.4422.25
03/10/200022.1422.6821.8222.2
03/13/200021.5522.0921.1221.5
03/14/200021.2821.2819.5119.72
03/15/200020.2120.3719.5619.62
03/16/200019.7220.119.6719.83
03/17/200019.6219.6719.1319.29
03/20/200019.1319.3518.9719.13
03/21/200019.3519.5617.2518
03/22/200017.8418.2717.7918
03/23/20001819.0217.918.86
03/24/200018.7618.9218.718.81
03/27/200018.719.418.1118.33
03/28/200018.0618.6517.5217.73
03/29/200017.681816.516.93
03/30/200016.9816.9816.6116.88
03/31/200016.8817.5716.8817.52
04/03/200017.3117.7317.217.2
04/04/200017.2517.4715.9116.77
04/05/200016.4517.0416.3417.04
04/06/200017.0417.6317.0417.31
04/07/200017.6318.4317.5218.43
04/10/200018.3818.4317.9518.11
04/11/200018.1118.1617.6317.73
04/12/200017.6317.8416.8817.04
04/13/200017.0917.3116.9316.93
04/14/200016.7716.8215.4815.91
04/17/200015.7515.8515.2615.85
04/18/200015.8516.3915.6916.39
04/19/200016.3416.7716.3416.39
04/20/200016.4516.7116.1216.5
04/24/200016.3416.3915.8516.18
04/25/200016.1217.0916.1217.09
04/26/200017.2517.2516.9817.09
04/27/200016.7716.9816.6116.77
04/28/200016.7716.9316.3916.66
05/01/200016.5517.4116.5516.66
05/02/200016.7117.2516.6117.2
05/03/200016.8817.0416.3416.55
05/04/200016.517.216.516.82
05/05/200016.9317.216.7117.2
05/08/200017.0917.0916.5516.61
05/09/200016.6616.8216.1216.23
05/10/200016.2816.2815.4815.53
05/11/200015.4816.2315.4816.12
05/12/200016.0216.3915.9616.07
05/15/200016.2316.3416.0216.07
05/16/200016.0216.7716.0216.45
05/17/200016.3416.516.1216.45
05/18/200016.3416.6616.2816.61
05/19/200016.3916.516.1216.18
05/22/200016.3916.3915.8516.18
05/23/200016.1816.2815.9115.96
05/24/200015.815.8515.4815.59
05/25/200015.5315.7515.5315.69
05/26/200015.5915.6915.3715.42
05/30/200015.3216.0715.3216.02
05/31/200015.9116.0215.7515.96
06/01/200015.9116.6115.9116.5
06/02/200016.3916.8816.3916.71
06/05/200016.516.6616.4516.55
06/06/200016.516.5516.3416.5
06/07/200016.4516.6616.1216.61
06/08/200016.5516.7116.2316.28
06/09/200016.3416.3916.1216.23
06/12/200016.2316.2816.0216.12
06/13/200016.0216.1215.9616.07
06/14/200016.0216.3416.0216.02
06/15/200016.0216.1815.8515.96
06/16/200016.1216.1815.4815.53
06/19/200015.5916.2815.4816.23
06/20/200016.0216.7715.9616.39
06/21/200016.516.9316.3416.82
06/22/200016.9816.9816.2816.34
06/23/200016.3916.6116.3416.61
06/26/200016.5517.7916.5517.57
06/27/200017.8419.2917.7318.54
06/28/200018.5919.1918.5918.7
06/29/200018.5418.6518.1618.33
06/30/200018.3818.718.1118.11
07/03/200018.1618.8618.1118.86
07/05/200019.0819.2918.9719.02
07/06/200019.0220.118.9220.1
07/07/200020.2120.9619.7820.21
07/10/200020.1520.6419.4520.64
07/11/200020.4220.5819.9920.21
07/12/200020.120.119.2419.4
07/13/200019.4519.9919.419.88
07/14/200019.8320.119.6720.1
07/17/200019.7820.1519.5619.72
07/18/200019.5620.0519.0820.05
07/19/200020.4220.4219.7219.72
07/20/200019.8319.9919.6719.99
07/21/200019.8319.8318.9219.29
07/24/200018.9218.9218.3818.54
07/25/200018.4918.6518.4318.59
07/26/200018.4918.5417.5217.73
07/27/200017.7918.1117.4117.57
07/28/200017.6817.6817.3117.57
07/31/200017.4117.8416.9817.84
08/01/200017.6318.3817.3618.33
08/02/200018.2219.6218.1619.62
08/03/200019.2920.118.9719.13
08/04/200019.2919.3518.8119.35
08/07/200019.2919.2918.4918.7
08/08/200018.4918.7618.2718.7
08/09/200018.5418.5418.1118.22
08/10/200018.3818.4317.917.9
08/11/200017.951817.5717.68
08/14/200017.8418.1617.4717.73
08/15/200017.7918.1617.2517.57
08/16/200017.5217.7317.1417.25
08/17/200017.4118.2717.2518.16
08/18/200018.1618.4918.1118.22
08/21/200018.4319.0818.3318.81
08/22/200018.9219.9918.9219.94
08/23/200019.8320.2119.6219.72
08/24/200019.7219.9919.419.62
08/25/200019.5620.119.5619.78
08/28/200019.7820.3719.7819.88
08/29/200019.7819.9919.7219.83
08/30/200019.9419.9919.7819.78
08/31/200019.8320.2119.7819.99
09/01/200020.1520.6919.9920.42
09/05/200020.3120.6920.2620.58
09/06/200020.4220.9620.2620.64
09/07/200020.6420.820.4220.74
09/08/200020.5820.6919.5619.99
09/11/200020.0520.3719.9920.31
09/12/200020.4221.2320.3120.85
09/13/200020.7421.1720.5820.58
09/14/200020.6421.5520.6421.5
09/15/200022.5722.6321.9322.2
09/18/200022.222.6822.1422.46
09/19/200022.322.7321.3921.55
09/20/200021.521.7121.4421.71
09/21/200021.7121.7721.5521.71
09/22/200021.6621.6621.2321.44
09/25/200021.522.2521.3921.98
09/26/200022.222.6822.222.68
09/27/200022.6322.6821.9822.2
09/28/200022.323.4322.223.16
09/29/200023.0623.4322.322.36
10/02/200022.3624.0222.223.86
10/03/200023.8624.1823.4323.49
10/04/200023.3823.5923.0623.11
10/05/200023.1123.5922.8923.32
10/06/200023.5423.5422.6822.73
10/09/200022.7322.9522.2522.84
10/10/200022.7323.2222.4122.68
10/11/200022.3622.4121.3922.14
10/12/200022.362322.0323
10/13/200022.7922.9522.5722.84
10/16/200022.8923.2722.7323
10/17/200023.1623.2222.4122.57
10/18/200022.322.321.5521.77
10/19/200021.8222.5721.8222.52
10/20/200022.3622.7322.322.52
10/23/200022.322.5722.2522.41
10/24/200022.5222.7322.0922.46
10/25/200022.3622.4121.521.6
10/26/200021.521.620.3120.96
10/27/200020.7421.4420.6420.85
10/30/200020.6421.9820.5821.77
10/31/200021.9825.1521.9824.94
11/01/200024.9424.9424.2924.56
11/02/200024.424.9424.424.78
11/03/200024.8825.3724.7824.94
11/06/200024.5125.124.425.04
11/07/200024.9925.5824.7225.26
11/08/200025.3125.6925.0425.58
11/09/200025.4725.7425.3125.74
11/10/200025.3725.4224.9425.15
11/13/200024.8824.9423.7524.08
11/14/200024.1824.8824.1324.78
11/15/200024.8825.3724.5125.1
11/16/200024.8825.124.8824.99
11/17/200024.9424.9924.1824.67
11/20/200024.4524.5623.7524.08
11/21/200024.1824.2923.7523.86
11/22/200023.6524.0223.5423.65
11/24/200023.5923.8623.4323.7
11/27/200023.8625.123.7524.83
11/28/200024.8824.9924.0224.4
11/29/200024.3525.5824.2925.26
11/30/200025.3125.3124.7824.94
12/01/200024.7825.924.7825.69
12/04/200025.6225.8625.525.86
12/05/200025.8626.2425.7426.23
12/06/200026.4426.4825.3725.56
12/07/200025.622625.3425.68
12/08/200025.8426.7525.7126.61
12/11/200026.5726.826.426.74
12/12/200026.5726.8626.3626.39
12/13/200026.2326.325.5825.64
12/14/200025.6325.6324.5924.73
12/15/200024.8124.9324.7424.83
12/18/200024.8925.8124.8925.57
12/19/200025.6726.4825.525.75
12/20/200025.3725.3724.5224.83
12/21/200024.8925.1524.0725.15
12/22/200025.0725.4124.7525.11
12/26/200025.3225.5825.1925.37
12/27/200025.2825.7925.1125.56
12/28/200025.5725.5725.1525.28
12/29/200025.2825.8725.2825.58