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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 173.3825
CLOSE 173.4545
Low
LOW 140
High
HIGH 201.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 142.39 | 143.83 | 142.23 | 143.67 |
| 01/04/2017 | 143.95 | 146.06 | 143.29 | 145.16 |
| 01/05/2017 | 145.38 | 145.77 | 144.78 | 145.38 |
| 01/06/2017 | 145.28 | 147.49 | 145.14 | 147.27 |
| 01/09/2017 | 147.01 | 148.64 | 147.01 | 147.49 |
| 01/10/2017 | 147.8 | 149.32 | 147.3 | 147.78 |
| 01/11/2017 | 147.79 | 148.33 | 143.87 | 146.22 |
| 01/12/2017 | 146.18 | 146.99 | 145.13 | 145.97 |
| 01/13/2017 | 146.09 | 147.03 | 145.52 | 146.29 |
| 01/17/2017 | 145.67 | 145.87 | 144.55 | 145.05 |
| 01/18/2017 | 145.84 | 146 | 143.56 | 144.66 |
| 01/19/2017 | 144.38 | 144.72 | 143.44 | 144.32 |
| 01/20/2017 | 144.91 | 145.14 | 143.32 | 143.51 |
| 01/23/2017 | 143.16 | 144.42 | 142.57 | 142.79 |
| 01/24/2017 | 143.23 | 143.66 | 140 | 140.98 |
| 01/25/2017 | 141.5 | 143.02 | 140.77 | 142.43 |
| 01/26/2017 | 142.52 | 143.47 | 141.97 | 143.1 |
| 01/27/2017 | 144.01 | 145.86 | 143.76 | 145.45 |
| 01/30/2017 | 145.53 | 145.56 | 142.66 | 143.29 |
| 01/31/2017 | 146.65 | 152.5 | 146.08 | 152.39 |
| 02/01/2017 | 152.27 | 155.1 | 151.48 | 152.94 |
| 02/02/2017 | 152.41 | 152.41 | 150.23 | 151.67 |
| 02/03/2017 | 152.15 | 152.37 | 150.39 | 151.43 |
| 02/06/2017 | 151.06 | 152.15 | 150.42 | 152.08 |
| 02/07/2017 | 152.12 | 153.2 | 151.79 | 153.01 |
| 02/08/2017 | 152.38 | 154.23 | 151.69 | 153.5 |
| 02/09/2017 | 153.6 | 155.27 | 153.38 | 154.74 |
| 02/10/2017 | 154.68 | 155.49 | 154.27 | 154.89 |
| 02/13/2017 | 155 | 156.8 | 154.49 | 156.35 |
| 02/14/2017 | 155.94 | 157.33 | 155.42 | 157.28 |
| 02/15/2017 | 156.49 | 158.37 | 156.48 | 158.26 |
| 02/16/2017 | 158.01 | 158.55 | 157.44 | 157.71 |
| 02/17/2017 | 157.62 | 159.3 | 157.39 | 158.64 |
| 02/21/2017 | 158.64 | 159.41 | 157.96 | 158.63 |
| 02/22/2017 | 158.34 | 159.1 | 157.69 | 158.02 |
| 02/23/2017 | 158.59 | 159.12 | 157.7 | 158.73 |
| 02/24/2017 | 158.34 | 158.98 | 157.58 | 158.98 |
| 02/27/2017 | 158.36 | 159.29 | 158.02 | 158.48 |
| 02/28/2017 | 158.2 | 159.25 | 157.52 | 157.68 |
| 03/01/2017 | 159.47 | 160.89 | 158.91 | 159.82 |
| 03/02/2017 | 160 | 160 | 158.98 | 159.2 |
| 03/03/2017 | 158.72 | 160.42 | 158.66 | 160.16 |
| 03/06/2017 | 158.71 | 159.29 | 157.55 | 157.71 |
| 03/07/2017 | 156.99 | 157.94 | 156.59 | 157.26 |
| 03/08/2017 | 157.39 | 157.96 | 156.64 | 157.5 |
| 03/09/2017 | 157.72 | 158.24 | 157.08 | 157.78 |
| 03/10/2017 | 158.18 | 159.47 | 158.15 | 159.33 |
| 03/13/2017 | 159.31 | 159.31 | 157.66 | 159.04 |
| 03/14/2017 | 158.49 | 158.7 | 157.96 | 158.34 |
| 03/15/2017 | 158.59 | 161.66 | 158.36 | 161.05 |
| 03/16/2017 | 158.03 | 159.5 | 156.85 | 158.02 |
| 03/17/2017 | 158.54 | 159.09 | 156.38 | 157.89 |
| 03/20/2017 | 158.14 | 158.4 | 156.36 | 156.74 |
| 03/21/2017 | 157.47 | 157.7 | 154.36 | 155.54 |
| 03/22/2017 | 155.79 | 156.5 | 154.33 | 155.33 |
| 03/23/2017 | 155.3 | 155.95 | 154.02 | 154.65 |
| 03/24/2017 | 154.43 | 155.67 | 153.69 | 154.04 |
| 03/27/2017 | 153.44 | 155.35 | 152.61 | 154.59 |
| 03/28/2017 | 154.64 | 155.38 | 153.54 | 154.64 |
| 03/29/2017 | 154.35 | 154.59 | 152.94 | 153.98 |
| 03/30/2017 | 154.1 | 154.71 | 153.45 | 153.91 |
| 03/31/2017 | 153.39 | 154.15 | 153.22 | 153.6 |
| 04/03/2017 | 153.6 | 155.21 | 153.5 | 154.58 |
| 04/04/2017 | 154.47 | 154.96 | 152.51 | 152.72 |
| 04/05/2017 | 153.27 | 154.09 | 152.63 | 152.76 |
| 04/06/2017 | 152.78 | 153.52 | 152.2 | 152.95 |
| 04/07/2017 | 153.07 | 153.71 | 152.57 | 153.11 |
| 04/10/2017 | 153.22 | 154.76 | 153.22 | 153.45 |
| 04/11/2017 | 152.89 | 153.69 | 151.91 | 152.87 |
| 04/12/2017 | 152.86 | 152.95 | 151.74 | 152.46 |
| 04/13/2017 | 151.94 | 152.96 | 151.77 | 152.18 |
| 04/17/2017 | 152.77 | 153.92 | 152.33 | 153.7 |
| 04/18/2017 | 153.04 | 153.88 | 152.3 | 153.27 |
| 04/19/2017 | 153.97 | 154.66 | 152.92 | 154.46 |
| 04/20/2017 | 154.77 | 155.86 | 153.82 | 155.36 |
| 04/21/2017 | 155.27 | 155.83 | 154.59 | 155.04 |
| 04/24/2017 | 156.53 | 157.64 | 156.03 | 157.34 |
| 04/25/2017 | 158.43 | 159.43 | 158.12 | 158.81 |
| 04/26/2017 | 162.13 | 168.12 | 160.99 | 168.01 |
| 04/27/2017 | 168.68 | 168.76 | 166 | 166.7 |
| 04/28/2017 | 166.53 | 166.6 | 164.77 | 165.33 |
| 05/01/2017 | 166.37 | 167.54 | 166.02 | 166.62 |
| 05/02/2017 | 166.6 | 167.5 | 165.75 | 167.25 |
| 05/03/2017 | 167.25 | 168.61 | 166.91 | 168.32 |
| 05/04/2017 | 168.36 | 170.24 | 168.11 | 170.12 |
| 05/05/2017 | 170.08 | 171.15 | 169.64 | 171.06 |
| 05/08/2017 | 171.43 | 171.67 | 169.79 | 170.39 |
| 05/09/2017 | 171.67 | 173.21 | 171 | 172.12 |
| 05/10/2017 | 170.94 | 172.67 | 170.2 | 170.97 |
| 05/11/2017 | 169.88 | 171.07 | 169.46 | 171.01 |
| 05/12/2017 | 170.7 | 172.06 | 170.41 | 171.52 |
| 05/15/2017 | 171.5 | 173.53 | 171.38 | 172.26 |
| 05/16/2017 | 172.34 | 172.76 | 171.78 | 172.27 |
| 05/17/2017 | 171.2 | 173 | 170.84 | 170.97 |
| 05/18/2017 | 171.03 | 173.26 | 170.87 | 171.74 |
| 05/19/2017 | 172.12 | 172.7 | 171.23 | 171.53 |
| 05/22/2017 | 171.35 | 172.38 | 170.8 | 172.1 |
| 05/23/2017 | 173.39 | 173.64 | 171.75 | 171.83 |
| 05/24/2017 | 171.81 | 172.44 | 171.28 | 172.33 |
| 05/25/2017 | 172.47 | 173.07 | 171.96 | 172.9 |
| 05/26/2017 | 173.31 | 173.56 | 172.88 | 173.42 |
| 05/30/2017 | 173.17 | 173.58 | 172.42 | 173.25 |
| 05/31/2017 | 173.78 | 174.38 | 172.78 | 172.79 |
| 06/01/2017 | 172.79 | 174.82 | 172.33 | 174.82 |
| 06/02/2017 | 175 | 176.39 | 174.17 | 176.39 |
| 06/05/2017 | 176.26 | 176.85 | 175.31 | 176.44 |
| 06/06/2017 | 176 | 176.58 | 175.74 | 176.07 |
| 06/07/2017 | 176.09 | 176.51 | 175.52 | 176.34 |
| 06/08/2017 | 176.06 | 176.36 | 173.85 | 174.81 |
| 06/09/2017 | 175.3 | 175.97 | 174.07 | 174.93 |
| 06/12/2017 | 174.99 | 175.19 | 172.04 | 173.38 |
| 06/13/2017 | 173.52 | 175.1 | 173.33 | 174.93 |
| 06/14/2017 | 175.34 | 175.34 | 173.78 | 174.57 |
| 06/15/2017 | 173.82 | 174.24 | 172.58 | 174.13 |
| 06/16/2017 | 174.56 | 175.31 | 174 | 174.86 |
| 06/19/2017 | 175.62 | 176.71 | 175.09 | 176.25 |
| 06/20/2017 | 176.04 | 176.92 | 175.26 | 175.67 |
| 06/21/2017 | 176.49 | 176.88 | 175.08 | 175.6 |
| 06/22/2017 | 176.03 | 176.37 | 174.3 | 175.47 |
| 06/23/2017 | 175.75 | 175.75 | 173.2 | 174.44 |
| 06/26/2017 | 174.99 | 175 | 172.94 | 173.23 |
| 06/27/2017 | 172.97 | 174.3 | 172.13 | 173.7 |
| 06/28/2017 | 174.62 | 176.27 | 173.77 | 175.77 |
| 06/29/2017 | 175.6 | 176.1 | 173.2 | 173.89 |
| 06/30/2017 | 174.42 | 175.21 | 173.98 | 174.47 |
| 07/03/2017 | 175.33 | 176.2 | 174.41 | 174.41 |
| 07/05/2017 | 174.6 | 176.44 | 174.23 | 175.74 |
| 07/06/2017 | 174.78 | 175.79 | 174.29 | 175.04 |
| 07/07/2017 | 175.8 | 177.99 | 175.4 | 177.49 |
| 07/10/2017 | 177.8 | 178.29 | 176.74 | 177.67 |
| 07/11/2017 | 177.65 | 179.14 | 176.89 | 178.64 |
| 07/12/2017 | 179.21 | 180.72 | 179.06 | 180.2 |
| 07/13/2017 | 180.57 | 180.7 | 179.31 | 180.03 |
| 07/14/2017 | 179.86 | 181.27 | 179.37 | 180.95 |
| 07/17/2017 | 181.08 | 182.4 | 180.24 | 180.79 |
| 07/18/2017 | 180.6 | 180.96 | 178.85 | 179.35 |
| 07/19/2017 | 180.06 | 180.64 | 179.25 | 180.15 |
| 07/20/2017 | 181.11 | 182.77 | 181.11 | 181.55 |
| 07/21/2017 | 181.29 | 182.86 | 181.06 | 182.18 |
| 07/24/2017 | 182.14 | 182.87 | 181.61 | 182.16 |
| 07/25/2017 | 181.77 | 182.28 | 179.5 | 180.13 |
| 07/26/2017 | 175.17 | 176.74 | 170.18 | 175.06 |
| 07/27/2017 | 175.85 | 177 | 174.33 | 175.27 |
| 07/28/2017 | 175.3 | 176.5 | 173.53 | 175.97 |
| 07/31/2017 | 176.61 | 177.05 | 175.3 | 175.53 |
| 08/01/2017 | 176.16 | 176.5 | 175.12 | 175.47 |
| 08/02/2017 | 175.87 | 176.59 | 175.51 | 176.44 |
| 08/03/2017 | 176 | 176.22 | 174.88 | 175.74 |
| 08/04/2017 | 175.93 | 176.91 | 175.16 | 176.33 |
| 08/07/2017 | 176.35 | 177.43 | 175.68 | 177.35 |
| 08/08/2017 | 176.51 | 176.85 | 173.93 | 173.99 |
| 08/09/2017 | 170.26 | 174.01 | 170.26 | 173.26 |
| 08/10/2017 | 171.93 | 173.39 | 171.31 | 171.74 |
| 08/11/2017 | 171.64 | 174.1 | 170.07 | 173.23 |
| 08/14/2017 | 174.95 | 175.25 | 173.72 | 174.03 |
| 08/15/2017 | 174.75 | 175.26 | 173.36 | 173.56 |
| 08/16/2017 | 173.95 | 176 | 173.84 | 175.44 |
| 08/17/2017 | 175.2 | 175.72 | 172.87 | 172.89 |
| 08/18/2017 | 172.56 | 174.36 | 172.15 | 172.57 |
| 08/21/2017 | 172.79 | 174.14 | 172.51 | 174.01 |
| 08/22/2017 | 174.55 | 176.86 | 174.16 | 176.79 |
| 08/23/2017 | 176.31 | 177.28 | 175.16 | 175.81 |
| 08/24/2017 | 175.82 | 176.64 | 175.54 | 175.96 |
| 08/25/2017 | 176.54 | 178.6 | 176.46 | 177.22 |
| 08/28/2017 | 177.8 | 178.74 | 177.23 | 178.43 |
| 08/29/2017 | 177.69 | 180.68 | 177.29 | 180.52 |
| 08/30/2017 | 180.97 | 183.32 | 180.43 | 182.95 |
| 08/31/2017 | 183.49 | 187.54 | 182.96 | 187.14 |
| 09/01/2017 | 188.22 | 188.76 | 185.42 | 186 |
| 09/05/2017 | 185.87 | 186.5 | 184.88 | 186.02 |
| 09/06/2017 | 187.39 | 189.49 | 187.03 | 189.41 |
| 09/07/2017 | 190 | 190.95 | 188.85 | 190.59 |
| 09/08/2017 | 190.59 | 192.28 | 189.78 | 191.63 |
| 09/11/2017 | 192.22 | 193.67 | 192.07 | 193.57 |
| 09/12/2017 | 194.02 | 194.3 | 192.6 | 194.04 |
| 09/13/2017 | 193.65 | 193.88 | 191.1 | 191.47 |
| 09/14/2017 | 191.82 | 192 | 189.64 | 191.69 |
| 09/15/2017 | 190.76 | 192.83 | 190.58 | 190.63 |
| 09/18/2017 | 191.15 | 191.98 | 190.78 | 191.86 |
| 09/19/2017 | 192.04 | 192.28 | 189.3 | 189.62 |
| 09/20/2017 | 189.53 | 190.17 | 187.42 | 188.6 |
| 09/21/2017 | 187.9 | 189.27 | 187.7 | 187.91 |
| 09/22/2017 | 188.13 | 189.11 | 187.31 | 188.3 |
| 09/25/2017 | 188.72 | 189.11 | 185.98 | 187.32 |
| 09/26/2017 | 189.31 | 189.85 | 187.57 | 187.67 |
| 09/27/2017 | 188.25 | 189.11 | 187.25 | 188.47 |
| 09/28/2017 | 187.79 | 188.44 | 186.05 | 186.45 |
| 09/29/2017 | 186.71 | 189.57 | 186.35 | 189.2 |
| 10/02/2017 | 189.81 | 191.54 | 189.23 | 191.54 |
| 10/03/2017 | 191.54 | 192.3 | 189.54 | 190.33 |
| 10/04/2017 | 190.71 | 193.51 | 190.71 | 193.51 |
| 10/05/2017 | 193.36 | 193.47 | 191.94 | 193.43 |
| 10/06/2017 | 193.38 | 194.12 | 191.94 | 193.21 |
| 10/09/2017 | 193.4 | 193.98 | 192.37 | 193.26 |
| 10/10/2017 | 193.67 | 193.85 | 191.51 | 192.64 |
| 10/11/2017 | 192.6 | 193.52 | 192.36 | 193.46 |
| 10/12/2017 | 193.5 | 193.67 | 192.9 | 193.39 |
| 10/13/2017 | 193.68 | 194.12 | 191.91 | 192.42 |
| 10/16/2017 | 192.79 | 193.39 | 190.76 | 191.28 |
| 10/17/2017 | 190.51 | 190.81 | 186.64 | 188.77 |
| 10/18/2017 | 189 | 189.55 | 187.7 | 189.22 |
| 10/19/2017 | 189.64 | 192.45 | 189.27 | 192.44 |
| 10/20/2017 | 193.17 | 194.43 | 192.84 | 193.86 |
| 10/23/2017 | 194.68 | 195.92 | 194.05 | 194.37 |
| 10/24/2017 | 194.58 | 195.35 | 193.19 | 194.38 |
| 10/25/2017 | 198.38 | 200.99 | 196.99 | 199.67 |
| 10/26/2017 | 199.72 | 201.2 | 197.67 | 200.37 |
| 10/27/2017 | 200 | 201.06 | 191.24 | 192.42 |
| 10/30/2017 | 191.71 | 192.87 | 190.31 | 192.02 |
| 10/31/2017 | 192.06 | 195.5 | 191.8 | 193.83 |
| 11/01/2017 | 195.14 | 195.31 | 193.22 | 194.19 |
| 11/02/2017 | 193.98 | 194.23 | 191.01 | 191.28 |
| 11/03/2017 | 191.63 | 194.51 | 191.35 | 193.71 |
| 11/06/2017 | 194.02 | 194.54 | 192.89 | 193.53 |
| 11/07/2017 | 193.5 | 194.07 | 192.73 | 193.21 |
| 11/08/2017 | 192.71 | 194.18 | 192.71 | 193.86 |
| 11/09/2017 | 193.42 | 193.96 | 190.2 | 191.89 |
| 11/10/2017 | 191.67 | 191.91 | 184.5 | 186.18 |
| 11/13/2017 | 185.53 | 188.81 | 185.25 | 188.21 |
| 11/14/2017 | 187.81 | 190.23 | 187.37 | 189.08 |
| 11/15/2017 | 189.12 | 189.88 | 187.91 | 188.51 |
| 11/16/2017 | 189.05 | 190.99 | 189.02 | 190.61 |
| 11/17/2017 | 189.55 | 191.58 | 189.55 | 190.17 |
| 11/20/2017 | 189.96 | 191.9 | 189.84 | 191 |
| 11/21/2017 | 191.35 | 193.04 | 190.28 | 192.93 |
| 11/22/2017 | 193 | 193.24 | 192.17 | 192.75 |
| 11/24/2017 | 193 | 193.76 | 192.3 | 193.51 |
| 11/27/2017 | 193.02 | 193.94 | 192.36 | 193.92 |
| 11/28/2017 | 194.94 | 196.36 | 194.43 | 196.3 |
| 11/29/2017 | 196.36 | 197.18 | 191.76 | 192.62 |
| 11/30/2017 | 193.69 | 194.79 | 191.85 | 192.76 |
| 12/01/2017 | 192.78 | 193.49 | 189.19 | 192.2 |
| 12/04/2017 | 191 | 191.26 | 181.54 | 182.03 |
| 12/05/2017 | 182.59 | 184.38 | 181.51 | 182.45 |
| 12/06/2017 | 182.64 | 184.03 | 181.59 | 183.87 |
| 12/07/2017 | 183.89 | 185.76 | 183.65 | 185.63 |
| 12/08/2017 | 186.22 | 188.9 | 185.86 | 187.96 |
| 12/11/2017 | 188.57 | 189.62 | 187.18 | 189.49 |
| 12/12/2017 | 189.41 | 189.9 | 187.62 | 189.49 |
| 12/13/2017 | 189.86 | 191.97 | 189.54 | 191.47 |
| 12/14/2017 | 191.29 | 193.08 | 188.2 | 188.32 |
| 12/15/2017 | 189.48 | 192.68 | 189.41 | 192.27 |
| 12/18/2017 | 193.31 | 194.52 | 192.88 | 193.57 |
| 12/19/2017 | 194.25 | 195.35 | 192.7 | 193.89 |
| 12/20/2017 | 194.78 | 194.78 | 190.94 | 192.29 |
| 12/21/2017 | 192.85 | 193.56 | 190.96 | 191.13 |
| 12/22/2017 | 190.91 | 191.12 | 189.09 | 190.42 |
| 12/26/2017 | 190.72 | 191.15 | 189.93 | 190.34 |
| 12/27/2017 | 190.69 | 191.23 | 190.18 | 191.17 |
| 12/28/2017 | 190.94 | 191.98 | 190.26 | 191.17 |
| 12/29/2017 | 191.94 | 191.95 | 189.88 | 189.88 |