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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 221.849
CLOSE 221.7655

Low

LOW 190.38

High

HIGH 253.91
DATEOPENHIGHLOWCLOSE
01/02/2018190.8193.49190.38192.98
01/03/2018192.21196.67191.18196.52
01/04/2018197.15199.6196.67198.98
01/05/2018200202.65199.21202.39
01/08/2018202.39203.24200.2202.72
01/09/2018204.75206.92203.4206.1
01/10/2018204.8206.62201.96206.29
01/11/2018206.95208.72205.96208.66
01/12/2018208.89211.54207.79210.17
01/16/2018211.81211.81207.51208.01
01/17/2018209.56211.67208.3211.48
01/18/2018211.4213.06210.52212.41
01/19/2018213.95214.57212.36213.51
01/22/2018214.01215.33212.77215.32
01/23/2018215.58217.22214.25214.55
01/24/2018215.02216.67213215.32
01/25/2018216.37218.74215.01217.88
01/26/2018218.17219.78216.73219.78
01/29/2018219.4220.1218.59218.81
01/30/2018215.99216.28212.54214.62
01/31/2018223.46226219.7224.11
02/01/2018224.16226.44219.61222.36
02/02/2018220.11220.78217.56217.69
02/05/2018216.71219.26207.81208.31
02/06/2018205211.1201.62209.48
02/07/2018208.34211.2206.13207.55
02/08/2018207.32209.99198.69198.73
02/09/2018200.54202.39194.51200.18
02/12/2018202206.13201.52204.51
02/13/2018203.51204.47200.86203.5
02/14/2018201.86208.81201.72208.31
02/15/2018210.34210.75206.62210.72
02/16/2018210.26212.69209.35210.61
02/20/2018208.9210.95207.3207.84
02/21/2018208.3213.64208.3209.79
02/22/2018210.8213.63208.7209.13
02/23/2018209.97211.84208.4211.71
02/26/2018212.18214.21211.21214.07
02/27/2018213.92214.87210.46210.68
02/28/2018211.41213.48208.5208.58
03/01/2018208.64208.8202.82205.21
03/02/2018203.67206.99201.82206.44
03/05/2018204.51207.93202.07206.76
03/06/2018208.07210.33206.66210.12
03/07/2018207.34212.46207.34212.16
03/08/2018212.7212.73210.01211.7
03/09/2018213.25218.08212.36217.89
03/12/2018218.7219.94216.93217.49
03/13/2018219.13219.67214.9215.12
03/14/2018215.42216.65212.86213.46
03/15/2018212.52215.19212.16212.45
03/16/2018212.61213.39210.26210.44
03/19/2018210.78212.55209.11211.72
03/20/2018212.89215.55211.91214.72
03/21/2018214.78215.37212.84212.96
03/22/2018211212.4206.52207.33
03/23/2018207.79209.66204.27204.65
03/26/2018207.57210.15204.96209.68
03/27/2018210.36210.92205.23206.62
03/28/2018207.49208.43205.32205.92
03/29/2018207.01208.44204.52206.46
04/02/2018205.72206.78199.85203.14
04/03/2018204.7207.51203.02206.68
04/04/2018203.58209.82202.39209.32
04/05/2018210.12212.61209.49211.86
04/06/2018209.49211.12203.76205.56
04/09/2018207.25212.41207.25209.55
04/10/2018212.35216.33211.84215.19
04/11/2018213.37213.93211.69212.79
04/12/2018214.09214.84213.24213.33
04/13/2018214.67215.32212.86214.35
04/16/2018215.71217.52212.64215.91
04/17/2018217.24219.09216.1218.23
04/18/2018219.08221.03218.41219.53
04/19/2018220.24221.88215.48216.99
04/20/2018217.86218.45215.6215.89
04/23/2018216.83218.05215.8216.35
04/24/2018214.44216.3210.49213.17
04/25/2018217.85218207.99214.47
04/26/2018214.7215.9212.04213.84
04/27/2018213.67214.47212.2212.84
04/30/2018213.09213.84210.34210.35
05/01/2018210.44212.29208.39210.72
05/02/2018210211.35208.02208.84
05/03/2018208.16208.61204.86208.32
05/04/2018208.13210.64205.22210.07
05/07/2018210.33211.99208.16208.98
05/08/2018208.27209.02206.59208.07
05/09/2018208.66209.53207.33208.69
05/10/2018210214.13209.09213.82
05/11/2018214.27216.69213.36216.55
05/14/2018216.6219.41215.8217.41
05/15/2018213.26214.65208.92209.08
05/16/2018209.5212.15209.1210.67
05/17/2018211.12212.52210.02211.01
05/18/2018211.5215.47211.22214.94
05/21/2018215.74217.13214.94216.73
05/22/2018217.88219.05217.5217.86
05/23/2018217218.77215.7216.52
05/24/2018217.14218.87215.82215.97
05/25/2018215.83216.38212.59213.65
05/29/2018211.48212.65207.1208.97
05/30/2018210.34212209.71210.95
05/31/2018210.95211.17208.03208.27
06/01/2018210211.98209.61211.83
06/04/2018212214.8212214.17
06/05/2018213.83215.98213.74214.77
06/06/2018215.22218.29214.33218.27
06/07/2018218.27218.96215.58216.46
06/08/2018216.75217.88216.04217.02
06/11/2018217.63218.3216.46217.34
06/12/2018217.46218.46216.78217.95
06/13/2018218.53218.69216.22216.35
06/14/2018216.78217215.18216.55
06/15/2018216.25216.58213.86215.8
06/18/2018213.72213.72211.58212.82
06/19/2018210.86211.65208.21209.93
06/20/2018210210.5208.33208.8
06/21/2018209209.23205.8206.54
06/22/2018208.17210.08207.11208.75
06/25/2018207.71208.15203.45204.93
06/26/2018205206.46204.48205.16
06/27/2018205.89207.45203.36203.38
06/28/2018203.15206.27202.83205.61
06/29/2018206.24208.53205.26207.14
07/02/2018205.74206.31203.9205.57
07/03/2018206.64207.31205.47205.88
07/05/2018207.37208.06205.79207.35
07/06/2018207.71207.97206.17207.2
07/09/2018208.99212207.55211.83
07/10/2018211.2214.72210.37214.16
07/11/2018212.29212.64209.5209.67
07/12/2018210.66212.18209.9212.07
07/13/2018212212.61210.74211.2
07/16/2018210.87210.87208.58208.8
07/17/2018208.45211.55207.97211.04
07/18/2018210.99211.72210.31211.43
07/19/2018212.19216.69212.19216.08
07/20/2018214.95217.34213.72216.85
07/23/2018216.78219.55216218.48
07/24/2018219.37223.08218.52221.4
07/25/2018226229.85223229.28
07/26/2018230.18234.43230.02234
07/27/2018233.5233.76228.85231.1
07/30/2018230.92232229.64230.72
07/31/2018231.78235.54231.78234.53
08/01/2018234.16234.98233.06233.91
08/02/2018232.95233.58231.56233.17
08/03/2018232.95234.63231.85233.32
08/06/2018233.53235.2232.13235.09
08/07/2018235.17236.02234.36235.5
08/08/2018235.15236.29233.73234.58
08/09/2018234.91234.91233.1233.24
08/10/2018231.25232.98230.61231.42
08/13/2018231.46232.61230.46230.7
08/14/2018230.8231.98230.49231.61
08/15/2018229.76230.64227.77229
08/16/2018230.29231.8229.31230.79
08/17/2018231.55232.8229.89230
08/20/2018230.16230.94229.9230.14
08/21/2018230.5232.04230.03231.43
08/22/2018231.26234.48230.51234.09
08/23/2018234.27234.9233.51234.19
08/24/2018234.67235.42233.92234.71
08/27/2018235.6238.15235.56237.92
08/28/2018239.21239.85237.68237.96
08/29/2018238240.74237.7239.73
08/30/2018239.99240.88238.48239.19
08/31/2018238.37239.34237.89239.1
09/04/2018238.89238.94234.79236.05
09/05/2018236.04236.68234.81236.37
09/06/2018235.9236.61234.29235.73
09/07/2018235238.16234.31235.96
09/10/2018237238.15236.54237.19
09/11/2018236.75237.39235.51236.43
09/12/2018236.47239.5235.85239.05
09/13/2018239.63244.19239.06244
09/14/2018243.47244.37241.57241.98
09/17/2018236.93239235.66238.46
09/18/2018239.4240.45238.08239.1
09/19/2018239.43241.29238.98241.06
09/20/2018241.84242.93241242.5
09/21/2018242.78244.13242.53243.49
09/24/2018244.27245239.66242.15
09/25/2018243.29243.31241.55243.09
09/26/2018243.48244.96242.35242.85
09/27/2018243.16244.97242.56244.32
09/28/2018243.93244.63242.8244.08
10/01/2018245.92249.84245.21248.51
10/02/2018248249.15247.46247.75
10/03/2018248.77249.95246.92247.35
10/04/2018246.35246.48242.01243.38
10/05/2018243.23243.63238.38240.69
10/08/2018239.29240.49235.89239.66
10/09/2018239.72241.27238.42239.97
10/10/2018239.32242.87230.38230.66
10/11/2018230.95233.45224.09226.09
10/12/2018230.45233.71228.69231.41
10/15/2018229.97231.21228.09228.1
10/16/2018230.7235.66229.97235.15
10/17/2018234.38236.02232.6234.65
10/18/2018231.69233.44227.62229.71
10/19/2018229.49231.86225.83227.15
10/22/2018227.78228.2222.52225.77
10/23/2018221.86224.73217.88223.33
10/24/2018234.89238.99220.21220.56
10/25/2018223.25232.69222.56230.19
10/26/2018226.5231.32225.49230
10/29/2018233.81235224.68228.35
10/30/2018228.26233.17228.22232.67
10/31/2018234.66236.04232.14233.65
11/01/2018234.52236.21232.11233.66
11/02/2018235.92237.99233.16234.21
11/05/2018235.32237.65233.7236.52
11/06/2018236.15238.85235.38238.23
11/07/2018240245.89240245.53
11/08/2018244.21246.61244245.57
11/09/2018244.75245241243.45
11/12/2018242.49243.3236.1236.34
11/13/2018236.74238.79234235.02
11/14/2018237.65239.09234.39235.08
11/15/2018233.84237.99228.85237.69
11/16/2018237.99243.24237.69241.06
11/19/2018240.86241.56231.58232.88
11/20/2018231.53235.36231.17233.4
11/21/2018234.9237.64232.72233.02
11/23/2018230.3235.72230.3235.01
11/26/2018237.16241.36235.81240.19
11/27/2018238.81242.3237.16241.99
11/28/2018242.59247.8240.97247.4
11/29/2018246.9250.75245.85248.57
11/30/2018248.5250.45247.73249.55
12/03/2018253.65253.91251.43251.98
12/04/2018252.48253243.3243.89
12/06/2018239.58242.27234.21242.04
12/07/2018241.45242.99234.05235.86
12/10/2018236.95238.21231.56237.08
12/11/2018241.34242.04236.68237.5
12/12/2018241.98245.16240.11241.27
12/13/2018241.59245.37239.73241.52
12/14/2018238.24238.54231.84234.19
12/17/2018232235.06227.17228.87
12/18/2018230.11233.4227.44230.3
12/19/2018231.04235.98225.46228.36
12/20/2018226.89228.01217.81219.66
12/21/2018218.46221.23214.93215.79
12/24/2018214.24214.99208.47208.47
12/26/2018210.35218.01208.34217.97
12/27/2018214.57221.09213.09221.09
12/28/2018222.56225.43220.02222.45
12/31/2018224.43225.98221.02223.79