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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 119.9806
CLOSE 119.9623

Low

LOW 107.33

High

HIGH 129.77
DATEOPENHIGHLOWCLOSE
01/02/2014110.69111.16109.29109.63
01/03/2014109.96110.48109.67110.05
01/06/2014110.57111.2109.63110.06
01/07/2014111.09112.48110.75112.31
01/08/2014112.33114.14112.28114.04
01/09/2014114.17114.81113.49114
01/10/2014113.58114.61113.57114.46
01/13/2014114.02114.59112.68112.99
01/14/2014113.9114.89112.72114.76
01/15/2014115.12115.71114.59115.52
01/16/2014114.85116.16114.85116.11
01/17/2014115.76116.5115.59115.89
01/21/2014116.29116.5114.6114.95
01/22/2014115.07115.36114.38114.7
01/23/2014114.41114.54111.99112.81
01/24/2014113.14113.14109.93109.95
01/27/2014109.9111.3109.08109.87
01/28/2014110.59112.43110.59112.32
01/29/2014111.18112.14110.34111.75
01/30/2014115.92117.68113.81114.99
01/31/2014114.61115.54113.53115.14
02/03/2014115.17115.87112.9113.13
02/04/2014113.73114.42112.48112.96
02/05/2014112.99113.27111.21113.2
02/06/2014113.57114.78113.27114.43
02/07/2014115.23117.91115.04117.77
02/10/2014117.32119117.25118.61
02/11/2014119.76121.21118.75121
02/12/2014121.07121.93120.74121.52
02/13/2014120.87123.43120.61122.9
02/14/2014122.79123.99122.63123.74
02/18/2014123.76124.17122.67123.55
02/19/2014123.55124.37121.6121.81
02/20/2014124.33125.01122.49124.71
02/21/2014124.71124.85123.08123.18
02/24/2014123.05124.9123.05123.37
02/25/2014123.48124.3123.09123.81
02/26/2014123.87125.18123.43124.28
02/27/2014124.23125.21123.81124.91
02/28/2014125.29125.82123.61124.54
03/03/2014123.07123.98122.14123.35
03/04/2014124.59125.58124.59125.35
03/05/2014124.87126.24124.19125.91
03/06/2014127.15127.63125.85126.4
03/07/2014127.03127.03125.65126.67
03/10/2014126.48126.7125.25126.28
03/11/2014126.37127.05125.75126.23
03/12/2014125.65126.58125.03126.49
03/13/2014126.55126.84122.59123.25
03/14/2014122.96123.59121.82122.25
03/17/2014123.08124.32122.62123.02
03/18/2014123123.98122.9123.73
03/19/2014123.83124.32121.8122.72
03/20/2014122.6123.83122.14123.58
03/21/2014124.83125.87122.84122.9
03/24/2014123.31123.56119.35120.65
03/25/2014121.22122.42117.08119.35
03/26/2014119.72120.58118.03118.04
03/27/2014118.08118.58116.62117.67
03/28/2014118.03120117.63118.5
03/31/2014119.46120.56119.46120.24
04/01/2014120.54121.98120.54121.88
04/02/2014121.92122.56121.65122.2
04/03/2014122.32122.73120.71121.8
04/04/2014122.63123.37119.7119.88
04/07/2014119.73120.22116.76117.8
04/08/2014117.5118.42115.31117.21
04/09/2014117.63120.43117120.4
04/10/2014120.41120.59116.56116.98
04/11/2014116.15117.4115.25115.77
04/14/2014116.43116.85115.08116.4
04/15/2014116.78117.99114.91117.65
04/16/2014118.55119.84117.66119.71
04/17/2014119.44120.11118.52119.3
04/21/2014119.18119.9118.39119.36
04/22/2014119.47121.27119.13120.35
04/23/2014121.71121.77114.53119.39
04/24/2014119.59119.59114.24115.38
04/25/2014114.82115.92113.73114.29
04/28/2014115.1115.42112.02113.59
04/29/2014113.87115.25113.31114.64
04/30/2014114.52114.61113.17114
05/01/2014113.72114.96113.15114.92
05/02/2014114.79115.66114.06114.22
05/05/2014113.78115.11112.75114.82
05/06/2014114.69115.34113.82114.42
05/07/2014114.6116.61113.65116.44
05/08/2014116.25117.37115.4115.63
05/09/2014115.36117.15114.36116.6
05/12/2014117.26118.76115.56118.36
05/13/2014118.44118.49117.47117.58
05/14/2014117.66118.06116.17116.49
05/15/2014116.52116.91114.5115.55
05/16/2014115.46117.94115.21117.85
05/19/2014117.46119.37117.34119.29
05/20/2014119.04119.11114.06114.47
05/21/2014115.35116.17114.57115.32
05/22/2014115.5116.15114.96115.93
05/23/2014116.18116.42115.37115.74
05/27/2014116.21116.25114.76115.39
05/28/2014115.71116.86115.45116.07
05/29/2014116.15117.12115.8117.11
05/30/2014117.11117.43116.8116.91
06/02/2014116.99117.03115.85116.58
06/03/2014116117.97115.97117.88
06/04/2014117.57118.39117.3117.78
06/05/2014117.91119.1117.72119
06/06/2014119.26120.05119.17119.81
06/09/2014119.86120.04119.28119.58
06/10/2014119.08119.69118.35119.29
06/11/2014119.1120.42119.07120.21
06/12/2014119.64120.46119.33119.85
06/13/2014120120.43118.88119.16
06/16/2014118.95119.75117.95118.69
06/17/2014118.19119.08117.83118.64
06/18/2014118.78119.98118.25119.9
06/19/2014120120.4118.85119.71
06/20/2014120120.34118.85118.94
06/23/2014119.13119.71118.51119.1
06/24/2014119.13119.86118.28118.56
06/25/2014118.11119.99118.1119.14
06/26/2014119.32119.52118.63119.3
06/27/2014119.1119.3118.22118.3
06/30/2014118.2118.56117.68118
07/01/2014118.45119.29117.65118.96
07/02/2014119.05119.61117.91118.05
07/03/2014118.44120.18117.91120.11
07/07/2014119.75120.32119.23119.72
07/08/2014119.46119.46117.73117.99
07/09/2014118.02118.36117.45117.84
07/10/2014116.61117.79116.36117.15
07/11/2014116.97118.4116.75118.27
07/14/2014118.9119.57117.57117.8
07/15/2014118118.48116.73118
07/16/2014118.31120.29118.31119.22
07/17/2014119.48120.83118.61119.02
07/18/2014119.24121.25119.22121
07/21/2014120.46122.27120.35122.14
07/22/2014122.44124.98122.44123.06
07/23/2014125.61127.21122.57124
07/24/2014124.93125.93123.29125.51
07/25/2014124.3125.34124.3125.07
07/28/2014125.09125.46123.53124.38
07/29/2014124.49124.83123.54123.54
07/30/2014124.41125.05123.44124.71
07/31/2014123.62124.26121.15121.5
08/01/2014121.09122.4120.5121.38
08/04/2014121.42121.72119.85121.38
08/05/2014120.83121.57119.75120.12
08/06/2014119.47120.99119.12120.16
08/07/2014120.6120.83118.96119.53
08/08/2014119.48121.23118.91121.16
08/11/2014121.71122.27120.78120.92
08/12/2014120.92121.63119.87120.03
08/13/2014120.62121.45120.59121.35
08/14/2014121.78122.15121.32121.78
08/15/2014121.95122.89120.16121.55
08/18/2014121.9122.51121.49122.05
08/19/2014122.15122.83121.78122.39
08/20/2014121.94122.45121.5122.26
08/21/2014122.55122.7121.73121.81
08/22/2014121.49122.02121.19121.22
08/25/2014121.87122.48121.57121.8
08/26/2014121.96122.02120.64120.71
08/27/2014120.9120.98119.68120.08
08/28/2014119.58120.26118.71120.07
08/29/2014120.13120.8119.52120.21
09/02/2014120.89122.81120.57122.72
09/03/2014122.83124.37122.82123.75
09/04/2014123.98125.24123.64123.88
09/05/2014123.81124.66123.41124.63
09/08/2014125.01125.25124.07124.98
09/09/2014124.78124.95123.78124
09/10/2014124.5124.67123.46123.61
09/11/2014123.24123.66122.45123.3
09/12/2014123.36123.46122.56123.28
09/15/2014123.05123.26121.68122.34
09/16/2014122.08122.84121.47122.61
09/17/2014122.65124.09122.47123.6
09/18/2014123.81124.58123.63124.13
09/19/2014124.8125.06123.04123.24
09/22/2014123.23123.23121.41121.81
09/23/2014121.36121.88120.8121.16
09/24/2014121123.7120.8123.51
09/25/2014123.02123.71120.97120.99
09/26/2014120.93121.36120.25121.36
09/29/2014120.49122.24120.38122
09/30/2014122.35122.92121.49121.7
10/01/2014122.3122.3119.27119.57
10/02/2014119.57120.36118.16119.16
10/03/2014119.46121.53119.46121.39
10/06/2014122.03122.31119.5120.63
10/07/2014120.33120.49118.19118.22
10/08/2014118.4121.7117.98121.63
10/09/2014121.64121.64117.7117.82
10/10/2014117.98119.06116.42116.47
10/13/2014116.35116.47112.24112.49
10/14/2014112.56113.44111.14111.78
10/15/2014110.3111.73107.33111.14
10/16/2014108.59111.64108.23109.69
10/17/2014110.62113.17110.26112.36
10/20/2014111.92114.39111.67114.33
10/21/2014115.03118.25115.03118.22
10/22/2014114.41115.19112.61113.83
10/23/2014115.59117.36115.02116.23
10/24/2014116.19118.49116.05117.9
10/27/2014117.83118.13117.12118
10/28/2014118.42118.75117.84118.34
10/29/2014118.45118.62115.14116.09
10/30/2014115.9116.88115.62116.59
10/31/2014118.41118.58117.06117.57
11/03/2014116.82119.06116.82118.4
11/04/2014118.48118.76117.61118.32
11/05/2014119119.18117.92118.55
11/06/2014118.81119.15118.36118.91
11/07/2014118.86118.86116.13116.6
11/10/2014116.42117.21115.61116.85
11/11/2014116.69118.64116.33118.3
11/12/2014117.92118.7117.63118.51
11/13/2014118.67118.85117.86118.24
11/14/2014117.93118.86117.84118.75
11/17/2014118.26118.75117.89118.43
11/18/2014118.43120.88118.31120.5
11/19/2014120.84125.32119.9124.67
11/20/2014123.71126.33123.03124.58
11/21/2014125.36127.04125.36126.54
11/24/2014125.88127.87125.88127.41
11/25/2014127.76129.69127.22127.88
11/26/2014127.9128.74127.47128.66
11/28/2014128.71129.77128.71129.29
12/01/2014129.34129.34127.93127.96
12/02/2014128.19129.01126.75128.8
12/03/2014128.7129.37128.47128.92
12/04/2014128.75129.22127.76128.39
12/05/2014128.33129.02128.03128.54
12/08/2014128.09129.04127.71128.49
12/09/2014127.11128.36126.04128.29
12/10/2014128.22129.05127.19127.33
12/11/2014127.34128.94126.43126.72
12/12/2014125.85126.76124.97124.99
12/15/2014125.42126.14122.89123.73
12/16/2014123.42125.38121.5121.55
12/17/2014122.3124.87121.15124.77
12/18/2014125.86127.54125.2127.52
12/19/2014127.16129.29127.07128.45
12/22/2014128.64129.4127.77128.93
12/23/2014129.36129.48126.63126.66
12/24/2014126.99127.95126.68126.79
12/26/2014127.01128.26126.82127.67
12/29/2014127.17127.5126.02126.86
12/30/2014126.72127.26126.51126.61
12/31/2014127.23127.84125.26125.29