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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.3304
CLOSE 28.3204

Low

LOW 23.94

High

HIGH 31.87
DATEOPENHIGHLOWCLOSE
01/03/200530.1430.3429.3729.68
01/04/200529.7529.929.0529.31
01/05/200529.329.3529.0529.23
01/06/200529.1929.3828.9829.25
01/07/200529.329.3728.8228.82
01/10/200528.8329.0628.7728.9
01/11/200528.928.9728.5328.85
01/12/200528.9529.0528.328.9
01/13/200528.928.9928.4928.56
01/14/200528.729.3128.6929.24
01/18/200529.229.452929.37
01/19/200529.229.328.5828.65
01/20/200529.329.8929.329.82
01/21/200529.7930.2529.7429.94
01/24/200530.1930.2129.6929.78
01/25/200529.9530.1829.6929.75
01/26/200529.829.9629.6429.76
01/27/200529.5629.8429.2529.74
01/28/200529.8529.9229.429.54
01/31/200529.730.1229.6529.94
02/01/200529.973029.7729.91
02/02/200529.9130.0529.8129.99
02/03/200528.2528.2526.4626.8
02/04/200526.827.7826.6727.7
02/07/200527.928.3527.5528.35
02/08/200528.8528.8528.2528.37
02/09/200528.3528.3527.4927.54
02/10/200527.5427.7827.2327.73
02/11/200527.827.9527.627.83
02/14/200527.7527.8427.4827.57
02/15/200527.5827.627.2127.38
02/16/200527.1827.527.1527.5
02/17/200527.3527.6427.2627.54
02/18/200527.5727.7727.2727.43
02/22/200527.1827.727.0727.14
02/23/200527.4927.527.0427.27
02/24/200527.1627.426.4527.33
02/25/200527.3527.5127.327.45
02/28/200527.4627.7327.3327.46
03/01/200527.6427.7327.1327.32
03/02/200527.2727.2926.8927.21
03/03/200527.2527.3926.8727.09
03/04/200527.5527.6627.2327.47
03/07/200527.5527.8727.5327.76
03/08/200527.727.8327.6427.69
03/09/200527.727.9327.6427.69
03/10/200527.6728.0527.4827.63
03/11/200527.6527.7427.3327.53
03/14/200527.5927.9627.4927.59
03/15/200527.527.627.3427.45
03/16/200527.427.4526.8827
03/17/200526.226.7725.8826.6
03/18/200526.5726.7326.1126.36
03/21/200526.4726.6425.9325.99
03/22/200525.8626.1825.3325.33
03/23/200525.3626.0625.3325.85
03/24/200525.8726.0425.6725.9
03/28/20052626.1525.825.94
03/29/200525.825.9725.2325.26
03/30/20052424.9223.9424.89
03/31/200524.8925.524.825.29
04/01/200525.3825.6924.9625
04/04/200524.9525.0424.6924.99
04/05/200525.1525.1624.8124.99
04/06/20052525.0524.9124.97
04/07/200524.9825.0724.8624.93
04/08/20052525.0124.7224.79
04/11/200524.7824.924.5324.65
04/12/200524.6924.8724.2924.85
04/13/200524.8525.0424.7924.9
04/14/200524.925.1524.8525.01
04/15/200524.9625.1824.6824.74
04/18/200524.6824.7924.3824.67
04/19/200524.7524.9324.6724.77
04/20/200524.7424.9824.624.82
04/21/200525.0525.2524.825.21
04/22/200525.2125.2124.6724.94
04/25/20052525.2824.8925.17
04/26/200525.2725.5725.1525.21
04/27/200525.125.1523.9624.47
04/28/200524.4724.4824.0424.24
04/29/200524.3725.0224.3424.98
05/02/20052525.424.9525.11
05/03/200525.1625.4625.1525.41
05/04/200525.525.9525.4525.82
05/05/200525.925.9325.2825.8
05/06/200525.9526.0925.8725.97
05/09/200525.9626.2425.7526.24
05/10/200526.1626.3626.0326.15
05/11/200526.1726.4426.0126.39
05/12/200525.4426.8325.4426.32
05/13/200526.4526.525.6925.85
05/16/200525.8526.1125.7125.96
05/17/200526.4226.6526.1126.64
05/18/200526.7927.3226.5527.1
05/19/200527.1527.3527.0327.2
05/20/200527.2527.2526.927.03
05/23/200527.0827.1126.9526.99
05/24/200526.9926.9926.526.66
05/25/200526.7726.826.626.7
05/26/200526.862726.6126.75
05/27/200526.6826.726.4326.5
05/31/200526.3626.5426.2326.32
06/01/200526.3926.6326.3226.47
06/02/200526.4226.6926.226.4
06/03/200526.5126.5526.326.45
06/06/200526.3726.5826.2526.54
06/07/200526.5726.9626.5226.7
06/08/200526.8826.926.626.89
06/09/200526.8526.926.5126.88
06/10/200526.8626.8826.5126.65
06/13/200526.526.726.3726.63
06/14/200526.5726.8326.5726.77
06/15/200526.7926.9126.526.72
06/16/200526.7227.0226.5726.91
06/17/200526.9126.9826.7726.95
06/20/200526.926.9126.6826.74
06/21/200526.6526.7526.5526.67
06/22/200526.7227.1526.5626.71
06/23/200526.7326.926.526.56
06/24/200526.927.1826.7526.8
06/27/200526.8126.8426.4226.48
06/28/200526.4926.7726.4226.75
06/29/200526.9127.1326.8426.99
06/30/20052727.2426.8726.87
07/01/200526.92726.6426.8
07/05/200526.7926.8526.4126.73
07/06/200526.8127.3426.6927.06
07/07/200526.6126.8126.3226.7
07/08/200526.727.0926.5927.02
07/11/200527.1427.3627.0127.3
07/12/20052828.527.6827.98
07/13/200528.0528.0627.6827.89
07/14/200528.128.2527.7727.77
07/15/200527.7527.7527.5527.62
07/18/200527.527.8427.527.6
07/19/200527.7427.8927.5827.71
07/20/200527.8129.2927.829.2
07/21/200529.229.5128.9129.16
07/22/200529.4529.6729.0429.17
07/25/200529.2229.3829.0829.11
07/26/200529.1229.7729.0729.7
07/27/20053030.493030.2
07/28/200530.1230.2729.6930.21
07/29/200530.0830.3329.7929.86
08/01/200529.7529.7729.4529.55
08/02/200529.6129.6929.2629.49
08/03/200529.5329.629.1629.28
08/04/200529.1829.4529.1729.2
08/05/200529.2229.3728.9729.11
08/08/200529.1529.1928.5428.6
08/09/200528.729.0528.6828.9
08/10/200529.0529.4828.7528.94
08/11/200528.9729.228.9429.12
08/12/200529.0829.1928.4528.77
08/15/200528.8529.0828.7528.96
08/16/200528.9729.0128.5228.71
08/17/200528.6828.8728.6128.75
08/18/200528.7228.7728.3828.42
08/19/200528.628.828.3828.4
08/22/200528.4528.6928.1928.34
08/23/200528.3228.4528.0228.12
08/24/200528.0128.4927.8928.2
08/25/200528.2728.6528.1728.55
08/26/200528.528.5428.0128.09
08/29/200527.9627.9827.6127.84
08/30/200527.727.7727.3427.55
08/31/200527.527.927.3227.9
09/01/200527.8227.9727.5627.85
09/02/200527.827.9127.5527.74
09/06/200527.7828.527.7428.44
09/07/200528.5328.8828.4428.88
09/08/200528.8829.2128.7629
09/09/200528.9729.228.9429.11
09/12/200529.7530.4329.7430.35
09/13/200530.3730.9830.3130.76
09/14/200530.730.830.1330.25
09/15/200530.530.7330.530.65
09/16/200530.630.930.630.85
09/19/200530.8330.8330.1730.26
09/20/200530.2630.5830.0230.13
09/21/200530.2630.2929.8630.05
09/22/200530.0530.330.0130.3
09/23/200530.1530.593030.52
09/26/200530.630.730.2230.4
09/27/200530.3830.4329.8130.4
09/28/200530.4530.8730.4130.6
09/29/200530.4530.9130.1230.73
09/30/200530.730.9830.5830.9
10/03/200530.7230.9530.5230.79
10/04/200530.931.830.8930.94
10/05/200531.231.4130.9631.16
10/06/200531.231.5530.5830.81
10/07/200530.8530.8930.3430.47
10/10/200530.4630.4730.1830.34
10/11/200530.3430.5129.7129.86
10/12/200529.8630.0329.5829.81
10/13/200529.8330.1129.8230.1
10/14/200530.130.6929.9830.48
10/17/200530.5430.6230.0930.3
10/18/200530.230.4130.1930.25
10/19/200530.0230.2329.9430.23
10/20/200530.1730.5329.8530
10/21/200530.230.4730.1230.21
10/24/200530.213130.2131
10/25/200530.7530.8930.3530.7
10/26/200530.630.6329.8229.9
10/27/200529.8129.8929.329.69
10/28/200529.6530.0229.6230.01
10/31/200530.0730.3129.9630.19
11/01/200530.1930.1929.6629.75
11/02/200529.5329.9429.4629.87
11/03/200529.8230.3229.430.17
11/04/200529.9730.2629.8830.14
11/07/200530.1430.229.4129.53
11/08/200529.5929.7529.4529.64
11/09/200529.6429.7229.4129.63
11/10/200529.643029.4729.68
11/11/200529.7830.1329.629.92
11/14/200529.9229.9829.3329.71
11/15/200529.7130.229.7129.91
11/16/200529.9830.0429.729.87
11/17/200529.9230.3329.8730.33
11/18/200530.3330.6930.2330.65
11/21/200530.6630.6630.3330.61
11/22/200530.430.4429.930.29
11/23/200530.3230.7530.2230.45
11/25/200530.630.7830.530.75
11/28/200530.983130.5630.7
11/29/200530.8430.930.730.74
11/30/200530.8831.0730.7630.85
12/01/200531.0531.5330.9731.39
12/02/200531.3931.431.0131.1
12/05/200531.131.2730.8931.05
12/06/200531.2431.6630.831.25
12/07/200531.331.430.5530.79
12/08/200530.7930.930.4730.68
12/09/200530.7330.9330.5630.7
12/12/200530.8430.9830.530.61
12/13/200530.6330.930.4530.76
12/14/200530.830.8930.6930.82
12/15/200530.8230.8630.4630.8
12/16/200530.931.4630.8931.35
12/19/200531.4531.7731.431.68
12/20/200531.6831.8731.6131.78
12/21/200531.8331.8331.4131.65
12/22/200531.6431.6430.9631.18
12/23/200530.830.830.0630.53
12/27/200530.6330.930.2730.47
12/28/200530.5230.6530.1630.25
12/29/200530.330.9330.2530.69
12/30/200530.5530.5730.0830.13