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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 49.8464
CLOSE 49.8558
Low
LOW 41.74
High
HIGH 57.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 48.03 | 48.03 | 47.45 | 47.5 |
| 01/05/2010 | 47.61 | 47.75 | 47.25 | 47.66 |
| 01/06/2010 | 47.78 | 48.44 | 47.62 | 48.11 |
| 01/07/2010 | 48.12 | 48.2 | 47.76 | 48.11 |
| 01/08/2010 | 48.12 | 48.92 | 47.88 | 48.92 |
| 01/11/2010 | 49.37 | 49.67 | 49 | 49.5 |
| 01/12/2010 | 49.38 | 49.38 | 48.44 | 48.68 |
| 01/13/2010 | 48.67 | 48.97 | 48.11 | 48.7 |
| 01/14/2010 | 48.78 | 48.89 | 48.27 | 48.42 |
| 01/15/2010 | 48.4 | 48.41 | 47.35 | 47.75 |
| 01/19/2010 | 47.98 | 48.99 | 47.78 | 48.97 |
| 01/20/2010 | 48.91 | 49.35 | 48.2 | 48.77 |
| 01/21/2010 | 48.69 | 49.18 | 47.67 | 47.77 |
| 01/22/2010 | 47.7 | 47.94 | 47.03 | 47.04 |
| 01/25/2010 | 47.34 | 47.64 | 47.04 | 47.1 |
| 01/26/2010 | 46.91 | 46.91 | 46.23 | 46.49 |
| 01/27/2010 | 46.31 | 46.58 | 46.02 | 46.46 |
| 01/28/2010 | 46.7 | 47.13 | 46.22 | 46.3 |
| 01/29/2010 | 46.67 | 46.9 | 46.14 | 46.15 |
| 02/01/2010 | 46.11 | 46.96 | 46 | 46.92 |
| 02/02/2010 | 46.95 | 47.7 | 46.73 | 47.6 |
| 02/03/2010 | 49.5 | 49.69 | 48.16 | 48.41 |
| 02/04/2010 | 48.17 | 48.18 | 47.22 | 47.26 |
| 02/05/2010 | 47.15 | 47.27 | 46.03 | 47 |
| 02/08/2010 | 46.95 | 47.32 | 46.61 | 46.79 |
| 02/09/2010 | 47.08 | 47.95 | 47.03 | 47.68 |
| 02/10/2010 | 47.52 | 47.78 | 46.94 | 47.13 |
| 02/11/2010 | 46.96 | 47.48 | 46.71 | 47.31 |
| 02/12/2010 | 47.02 | 47.3 | 46.55 | 47.26 |
| 02/16/2010 | 47.51 | 48.21 | 47.32 | 48.21 |
| 02/17/2010 | 48.21 | 48.86 | 48.17 | 48.71 |
| 02/18/2010 | 48.8 | 49.52 | 48.55 | 49.32 |
| 02/19/2010 | 49.13 | 49.49 | 48.91 | 49.22 |
| 02/22/2010 | 49.4 | 49.57 | 45.37 | 48.1 |
| 02/23/2010 | 47.78 | 49.94 | 47.76 | 49.67 |
| 02/24/2010 | 49.45 | 49.58 | 48.04 | 48.39 |
| 02/25/2010 | 48 | 49.33 | 47.56 | 49.28 |
| 02/26/2010 | 49.07 | 49.19 | 48.24 | 48.77 |
| 03/01/2010 | 48.85 | 49.25 | 48.27 | 48.65 |
| 03/02/2010 | 48.84 | 49.61 | 48.74 | 49.42 |
| 03/03/2010 | 49.42 | 49.47 | 48.89 | 49.14 |
| 03/04/2010 | 49.25 | 49.5 | 48.51 | 48.62 |
| 03/05/2010 | 48.71 | 49.72 | 48.63 | 49.49 |
| 03/08/2010 | 49.33 | 50.19 | 49.17 | 49.93 |
| 03/09/2010 | 49.84 | 50.68 | 49.67 | 50.23 |
| 03/10/2010 | 50.14 | 50.55 | 49.94 | 50.41 |
| 03/11/2010 | 50.4 | 50.85 | 50.14 | 50.84 |
| 03/12/2010 | 50.85 | 50.85 | 49.94 | 50.16 |
| 03/15/2010 | 50.11 | 50.25 | 49.48 | 49.94 |
| 03/16/2010 | 50.05 | 50.05 | 49.37 | 49.51 |
| 03/17/2010 | 49.46 | 50.13 | 49.46 | 49.97 |
| 03/18/2010 | 49.99 | 50.25 | 49.64 | 49.86 |
| 03/19/2010 | 50.14 | 50.19 | 49.56 | 49.88 |
| 03/22/2010 | 49.85 | 50.88 | 49.56 | 50.8 |
| 03/23/2010 | 50.82 | 50.97 | 50.15 | 50.85 |
| 03/24/2010 | 50.85 | 50.85 | 50.38 | 50.73 |
| 03/25/2010 | 50.94 | 51.33 | 50.35 | 50.4 |
| 03/26/2010 | 50.57 | 50.57 | 49.71 | 50.01 |
| 03/29/2010 | 50.18 | 50.51 | 49.91 | 50.51 |
| 03/30/2010 | 50.54 | 52.39 | 50.4 | 51.66 |
| 03/31/2010 | 51.44 | 51.58 | 51.19 | 51.44 |
| 04/01/2010 | 51.58 | 52.94 | 51.35 | 51.77 |
| 04/05/2010 | 51.81 | 52.16 | 51.63 | 51.87 |
| 04/06/2010 | 51.61 | 51.85 | 51.43 | 51.7 |
| 04/07/2010 | 51.85 | 51.85 | 51.3 | 51.58 |
| 04/08/2010 | 51.42 | 51.46 | 50.87 | 51.43 |
| 04/09/2010 | 51.4 | 52.28 | 51.24 | 52.28 |
| 04/12/2010 | 52.38 | 52.4 | 51.87 | 52.14 |
| 04/13/2010 | 51.93 | 52.41 | 51.51 | 52.31 |
| 04/14/2010 | 52.18 | 53.7 | 51.66 | 53.68 |
| 04/15/2010 | 53.5 | 54.15 | 53.13 | 54.13 |
| 04/16/2010 | 53.98 | 53.98 | 52.66 | 53.26 |
| 04/19/2010 | 53.25 | 53.55 | 52.81 | 53.41 |
| 04/20/2010 | 53.82 | 54.94 | 53.81 | 54.2 |
| 04/21/2010 | 54.14 | 54.55 | 53.14 | 53.56 |
| 04/22/2010 | 53.47 | 53.48 | 52.56 | 53.42 |
| 04/23/2010 | 53.41 | 53.74 | 53.16 | 53.7 |
| 04/26/2010 | 54.87 | 55 | 53.83 | 54.01 |
| 04/27/2010 | 53.61 | 55 | 53.59 | 53.68 |
| 04/28/2010 | 57.03 | 57.4 | 54.82 | 55.93 |
| 04/29/2010 | 56.11 | 56.78 | 55.39 | 55.94 |
| 04/30/2010 | 56.06 | 56.5 | 55.23 | 55.28 |
| 05/03/2010 | 55.5 | 55.52 | 54.69 | 55.48 |
| 05/04/2010 | 55.01 | 55.01 | 53.7 | 54.49 |
| 05/05/2010 | 54.08 | 54.89 | 53.93 | 54.83 |
| 05/06/2010 | 54.74 | 54.85 | 49.04 | 53.33 |
| 05/07/2010 | 52.95 | 53.2 | 51.01 | 51.41 |
| 05/10/2010 | 52.4 | 54.34 | 52.4 | 54.2 |
| 05/11/2010 | 53.73 | 54.19 | 53.24 | 53.75 |
| 05/12/2010 | 53.76 | 55.06 | 53.61 | 54.85 |
| 05/13/2010 | 54.59 | 54.87 | 53.61 | 53.76 |
| 05/14/2010 | 53.75 | 54.14 | 52 | 52.51 |
| 05/17/2010 | 52.7 | 53.15 | 51.99 | 52.81 |
| 05/18/2010 | 53.29 | 53.62 | 52.12 | 52.39 |
| 05/19/2010 | 52 | 52.68 | 51.38 | 51.81 |
| 05/20/2010 | 51.15 | 51.24 | 49.82 | 49.83 |
| 05/21/2010 | 49.27 | 51.11 | 49.14 | 50.86 |
| 05/24/2010 | 50.73 | 51.67 | 50.18 | 50.97 |
| 05/25/2010 | 49.93 | 50.72 | 49.66 | 50.67 |
| 05/26/2010 | 50.78 | 51.63 | 50.68 | 50.92 |
| 05/27/2010 | 51.82 | 52.73 | 51.71 | 52.73 |
| 05/28/2010 | 52.61 | 52.71 | 51.54 | 52.06 |
| 06/01/2010 | 51.57 | 51.93 | 50.93 | 50.94 |
| 06/02/2010 | 51.02 | 51.92 | 50.16 | 51.92 |
| 06/03/2010 | 52.15 | 52.45 | 51.79 | 52.12 |
| 06/04/2010 | 51.21 | 51.32 | 49.37 | 49.53 |
| 06/07/2010 | 49.83 | 50.44 | 49.5 | 49.72 |
| 06/08/2010 | 49.49 | 50.29 | 48.97 | 49.59 |
| 06/09/2010 | 49.9 | 50.6 | 49.57 | 49.72 |
| 06/10/2010 | 50.56 | 51.79 | 50.31 | 51.72 |
| 06/11/2010 | 51.2 | 51.98 | 51 | 51.95 |
| 06/14/2010 | 52.17 | 52.76 | 52.14 | 52.16 |
| 06/15/2010 | 52.59 | 53.48 | 52.55 | 53.48 |
| 06/16/2010 | 53.03 | 53.68 | 52.68 | 53.43 |
| 06/17/2010 | 53.33 | 53.56 | 52.65 | 53.44 |
| 06/18/2010 | 53.48 | 53.86 | 53.33 | 53.66 |
| 06/21/2010 | 54.1 | 54.87 | 53.37 | 53.63 |
| 06/22/2010 | 53.8 | 53.89 | 52.33 | 52.41 |
| 06/23/2010 | 52.38 | 52.69 | 51.82 | 52.35 |
| 06/24/2010 | 52.1 | 52.26 | 50.76 | 50.97 |
| 06/25/2010 | 51.07 | 51.44 | 50.73 | 50.9 |
| 06/28/2010 | 51.15 | 51.38 | 50.44 | 51.05 |
| 06/29/2010 | 50.3 | 50.62 | 49.08 | 49.75 |
| 06/30/2010 | 49.58 | 50.11 | 48.97 | 49.05 |
| 07/01/2010 | 49.05 | 49.05 | 47.25 | 48.16 |
| 07/02/2010 | 48.23 | 48.35 | 47.21 | 47.58 |
| 07/06/2010 | 48.17 | 49.44 | 48.07 | 48.97 |
| 07/07/2010 | 48.94 | 48.94 | 47.4 | 48.64 |
| 07/08/2010 | 48.87 | 49.25 | 48.57 | 48.88 |
| 07/09/2010 | 49.01 | 49.45 | 48.83 | 49.28 |
| 07/12/2010 | 49.05 | 49.14 | 48.01 | 48.22 |
| 07/13/2010 | 48.52 | 49.78 | 48.27 | 49.54 |
| 07/14/2010 | 49.44 | 50.14 | 49.05 | 49.74 |
| 07/15/2010 | 49.68 | 50.28 | 49.28 | 50.16 |
| 07/16/2010 | 49.67 | 50.04 | 48.95 | 49.06 |
| 07/19/2010 | 49.33 | 49.54 | 48.94 | 49.07 |
| 07/20/2010 | 48.5 | 49.46 | 48.14 | 49.45 |
| 07/21/2010 | 49.65 | 49.68 | 48.36 | 48.71 |
| 07/22/2010 | 49.13 | 50.44 | 49.11 | 50.38 |
| 07/23/2010 | 50.23 | 51.3 | 50.09 | 51.09 |
| 07/26/2010 | 50.94 | 51.36 | 50.49 | 50.99 |
| 07/27/2010 | 48.74 | 48.76 | 45.95 | 46.17 |
| 07/28/2010 | 46.37 | 46.71 | 45.83 | 46 |
| 07/29/2010 | 46.12 | 46.22 | 44.84 | 44.97 |
| 07/30/2010 | 44.67 | 45.25 | 44.56 | 44.86 |
| 08/02/2010 | 45.39 | 45.73 | 44.88 | 45.01 |
| 08/03/2010 | 44.93 | 45.08 | 44.25 | 44.55 |
| 08/04/2010 | 44.54 | 45.79 | 44.53 | 45.46 |
| 08/05/2010 | 45.14 | 45.39 | 44.88 | 44.99 |
| 08/06/2010 | 44.8 | 45.84 | 44.61 | 45.77 |
| 08/09/2010 | 45.85 | 46.18 | 45.41 | 46 |
| 08/10/2010 | 45.59 | 46.2 | 45.43 | 45.84 |
| 08/11/2010 | 45.34 | 45.38 | 44.8 | 45.04 |
| 08/12/2010 | 44.38 | 44.93 | 44.38 | 44.5 |
| 08/13/2010 | 44.31 | 44.72 | 44.14 | 44.3 |
| 08/16/2010 | 44.01 | 44.49 | 43.8 | 44.26 |
| 08/17/2010 | 44.7 | 45.8 | 44.64 | 45.52 |
| 08/18/2010 | 45.14 | 45.63 | 44.9 | 45.17 |
| 08/19/2010 | 45 | 45.28 | 44.12 | 44.35 |
| 08/20/2010 | 44.07 | 44.36 | 43.8 | 44.2 |
| 08/23/2010 | 44.35 | 44.52 | 43.95 | 44.02 |
| 08/24/2010 | 43.53 | 43.83 | 42.59 | 42.65 |
| 08/25/2010 | 42.52 | 43.53 | 42.11 | 43.34 |
| 08/26/2010 | 43.54 | 43.98 | 42.8 | 42.88 |
| 08/27/2010 | 43.03 | 43.25 | 42.67 | 43.18 |
| 08/30/2010 | 43.2 | 43.28 | 42.35 | 42.35 |
| 08/31/2010 | 42.22 | 42.38 | 41.74 | 42.12 |
| 09/01/2010 | 42.76 | 44.01 | 42.7 | 43.87 |
| 09/02/2010 | 43.88 | 44.25 | 43.67 | 44.21 |
| 09/03/2010 | 44.61 | 45.24 | 44.61 | 45.19 |
| 09/07/2010 | 45.04 | 45.16 | 44.6 | 44.65 |
| 09/08/2010 | 44.6 | 44.73 | 44.41 | 44.52 |
| 09/09/2010 | 45.16 | 46.02 | 45.16 | 45.79 |
| 09/10/2010 | 45.98 | 46.38 | 45.66 | 45.88 |
| 09/13/2010 | 46.18 | 46.75 | 45.96 | 46.7 |
| 09/14/2010 | 46.8 | 47.92 | 46.4 | 46.88 |
| 09/15/2010 | 46.84 | 47.09 | 46.5 | 46.99 |
| 09/16/2010 | 46.67 | 47.2 | 46.67 | 47.03 |
| 09/17/2010 | 47.4 | 47.73 | 47.12 | 47.31 |
| 09/20/2010 | 47.49 | 47.88 | 47.13 | 47.59 |
| 09/21/2010 | 47.07 | 48.08 | 46.68 | 47.92 |
| 09/22/2010 | 48 | 48.74 | 47.97 | 48.15 |
| 09/23/2010 | 47.79 | 48.47 | 47.71 | 47.82 |
| 09/24/2010 | 48.34 | 48.62 | 47.85 | 47.9 |
| 09/27/2010 | 48.08 | 48.22 | 47.55 | 47.72 |
| 09/28/2010 | 47.87 | 48.29 | 47.5 | 48.18 |
| 09/29/2010 | 47.93 | 48.21 | 47.69 | 47.85 |
| 09/30/2010 | 48.2 | 48.9 | 47.85 | 47.88 |
| 10/01/2010 | 48.16 | 48.43 | 47.43 | 47.82 |
| 10/04/2010 | 47.57 | 47.89 | 47.17 | 47.38 |
| 10/05/2010 | 47.89 | 48.51 | 47.89 | 48.4 |
| 10/06/2010 | 48.27 | 48.49 | 47.69 | 47.92 |
| 10/07/2010 | 48.2 | 48.35 | 47.55 | 47.6 |
| 10/08/2010 | 47.61 | 47.92 | 47.2 | 47.46 |
| 10/11/2010 | 47.38 | 47.9 | 47.38 | 47.59 |
| 10/12/2010 | 47.59 | 48.76 | 47.27 | 48.46 |
| 10/13/2010 | 48.78 | 49.49 | 48.55 | 49.36 |
| 10/14/2010 | 49.18 | 49.38 | 48.02 | 48.32 |
| 10/15/2010 | 48.89 | 48.98 | 48.08 | 48.79 |
| 10/18/2010 | 48.87 | 49.49 | 48.79 | 49.49 |
| 10/19/2010 | 48.03 | 48.85 | 47.79 | 47.92 |
| 10/20/2010 | 48.09 | 49.22 | 48.09 | 48.86 |
| 10/21/2010 | 49.04 | 50.56 | 48.88 | 49.68 |
| 10/22/2010 | 49.67 | 49.76 | 49.3 | 49.66 |
| 10/25/2010 | 50.04 | 50.72 | 49.96 | 50.23 |
| 10/26/2010 | 50.08 | 50.34 | 49.52 | 50.32 |
| 10/27/2010 | 51.29 | 52.08 | 50.65 | 51.31 |
| 10/28/2010 | 51.79 | 52.04 | 50.51 | 50.98 |
| 10/29/2010 | 50.87 | 51.5 | 50.81 | 51.42 |
| 11/01/2010 | 51.58 | 51.88 | 51.01 | 51.57 |
| 11/02/2010 | 52 | 52 | 51.22 | 51.46 |
| 11/03/2010 | 51.5 | 52.1 | 51.43 | 52.03 |
| 11/04/2010 | 52.61 | 52.92 | 52.25 | 52.88 |
| 11/05/2010 | 52.77 | 53.05 | 52.09 | 52.38 |
| 11/08/2010 | 52.26 | 52.29 | 51.81 | 51.96 |
| 11/09/2010 | 52.01 | 52.21 | 51.18 | 51.4 |
| 11/10/2010 | 51.5 | 52.41 | 51.01 | 52.36 |
| 11/11/2010 | 51.86 | 52.58 | 51.65 | 52.58 |
| 11/12/2010 | 52.07 | 52.67 | 51.69 | 52.2 |
| 11/15/2010 | 52.27 | 52.28 | 51.29 | 51.35 |
| 11/16/2010 | 50.99 | 51.16 | 50.09 | 50.27 |
| 11/17/2010 | 50.39 | 50.97 | 50.25 | 50.48 |
| 11/18/2010 | 50.87 | 51.64 | 50.82 | 51.25 |
| 11/19/2010 | 51.38 | 51.54 | 51.01 | 51.2 |
| 11/22/2010 | 50.83 | 51.59 | 50.72 | 51.53 |
| 11/23/2010 | 51.12 | 51.26 | 50.43 | 50.69 |
| 11/24/2010 | 50.99 | 51.87 | 50.99 | 51.76 |
| 11/26/2010 | 51.44 | 51.78 | 51.19 | 51.47 |
| 11/29/2010 | 51.1 | 51.19 | 49.91 | 51.08 |
| 11/30/2010 | 50.55 | 51.4 | 50.54 | 50.86 |
| 12/01/2010 | 51.64 | 51.95 | 51.35 | 51.55 |
| 12/02/2010 | 51.52 | 52.61 | 51.38 | 52.5 |
| 12/03/2010 | 52.22 | 52.88 | 52.05 | 52.85 |
| 12/06/2010 | 52.7 | 52.75 | 52.21 | 52.42 |
| 12/07/2010 | 52.82 | 52.94 | 52.23 | 52.33 |
| 12/08/2010 | 52.33 | 52.5 | 51.77 | 52.1 |
| 12/09/2010 | 52.23 | 52.27 | 51.5 | 52.03 |
| 12/10/2010 | 52.56 | 53.3 | 52.09 | 53.04 |
| 12/13/2010 | 54.97 | 55.72 | 54.31 | 55.56 |
| 12/14/2010 | 55.92 | 56.25 | 55.06 | 55.11 |
| 12/15/2010 | 54.71 | 56.21 | 54.17 | 55.37 |
| 12/16/2010 | 55.35 | 55.43 | 54.83 | 55.37 |
| 12/17/2010 | 55.29 | 55.88 | 54.75 | 55.78 |
| 12/20/2010 | 55.65 | 55.74 | 55.1 | 55.54 |
| 12/21/2010 | 55.6 | 55.75 | 55.31 | 55.53 |
| 12/22/2010 | 55.47 | 55.65 | 55.31 | 55.54 |
| 12/23/2010 | 55.29 | 55.79 | 55.29 | 55.77 |
| 12/27/2010 | 55.69 | 56.12 | 55.23 | 55.82 |
| 12/28/2010 | 55.86 | 55.9 | 55.19 | 55.19 |
| 12/29/2010 | 55.37 | 56 | 55.14 | 55.74 |
| 12/30/2010 | 55.52 | 55.79 | 55.35 | 55.67 |
| 12/31/2010 | 55.62 | 55.63 | 55.25 | 55.36 |