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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 278.6878
CLOSE 278.8307
Low
LOW 210.07
High
HIGH 330.14
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 219.86 | 221.29 | 216.08 | 219.42 |
| 01/03/2019 | 218.76 | 219 | 210.07 | 212.17 |
| 01/04/2019 | 216.01 | 224.52 | 215.64 | 221.76 |
| 01/07/2019 | 222 | 228.46 | 222 | 224.75 |
| 01/08/2019 | 226.67 | 231.06 | 225.64 | 229.98 |
| 01/09/2019 | 231.16 | 238.1 | 231.16 | 236.39 |
| 01/10/2019 | 234.41 | 239.5 | 234.41 | 238.86 |
| 01/11/2019 | 237.74 | 240.02 | 236.52 | 240 |
| 01/14/2019 | 237.95 | 238.67 | 234.8 | 235.04 |
| 01/15/2019 | 235 | 236.79 | 233.88 | 235.47 |
| 01/16/2019 | 237 | 239 | 234.47 | 234.63 |
| 01/17/2019 | 234.13 | 238.78 | 233.71 | 238.17 |
| 01/18/2019 | 240.33 | 241.98 | 238.23 | 240.66 |
| 01/22/2019 | 238.58 | 240.79 | 237.55 | 240.7 |
| 01/23/2019 | 242.43 | 244.52 | 238.69 | 241.46 |
| 01/24/2019 | 240.78 | 241.44 | 238.31 | 240.58 |
| 01/25/2019 | 242.5 | 244.32 | 240.69 | 240.9 |
| 01/28/2019 | 238.09 | 240 | 236.6 | 237.88 |
| 01/29/2019 | 238.06 | 239.93 | 236.44 | 236.9 |
| 01/30/2019 | 238.77 | 245.91 | 235.9 | 245.06 |
| 01/31/2019 | 243.59 | 245.95 | 241.14 | 245.67 |
| 02/01/2019 | 245.37 | 245.67 | 242.54 | 243.43 |
| 02/04/2019 | 243.53 | 244.06 | 240.59 | 243.59 |
| 02/05/2019 | 243.59 | 246.66 | 242.92 | 246.01 |
| 02/06/2019 | 245.19 | 247.87 | 245.19 | 247.25 |
| 02/07/2019 | 245.11 | 245.86 | 240.92 | 242.91 |
| 02/08/2019 | 241.49 | 243.58 | 240.9 | 243.51 |
| 02/11/2019 | 243.51 | 246.14 | 243.38 | 244.57 |
| 02/12/2019 | 246.42 | 249.31 | 245.26 | 248.33 |
| 02/13/2019 | 249.22 | 249.67 | 246.45 | 247.39 |
| 02/14/2019 | 246.86 | 247.39 | 245.74 | 246.14 |
| 02/15/2019 | 248.81 | 252.51 | 247.68 | 252.49 |
| 02/19/2019 | 251.67 | 252.21 | 250.69 | 250.83 |
| 02/20/2019 | 250.95 | 252.61 | 249.82 | 252.22 |
| 02/21/2019 | 250.87 | 251.57 | 249.7 | 251.45 |
| 02/22/2019 | 251.45 | 252.37 | 251.17 | 252.1 |
| 02/25/2019 | 252.52 | 255.73 | 252.51 | 253.84 |
| 02/26/2019 | 253.73 | 255.19 | 252.83 | 253.99 |
| 02/27/2019 | 253.06 | 259.58 | 253.06 | 259.14 |
| 02/28/2019 | 257.85 | 260.11 | 256.59 | 259.57 |
| 03/01/2019 | 261 | 264.45 | 259.69 | 264.06 |
| 03/04/2019 | 266 | 266.18 | 258.32 | 259.45 |
| 03/05/2019 | 259.71 | 260.3 | 253.41 | 254.46 |
| 03/06/2019 | 254 | 254.47 | 250.9 | 251.24 |
| 03/07/2019 | 251.23 | 251.72 | 248.26 | 250.81 |
| 03/08/2019 | 249.26 | 250.11 | 246.67 | 249.85 |
| 03/11/2019 | 250.87 | 254.43 | 249.63 | 254.32 |
| 03/12/2019 | 255.54 | 256.18 | 254.66 | 254.92 |
| 03/13/2019 | 256.68 | 259 | 254.72 | 258.87 |
| 03/14/2019 | 259.83 | 261.88 | 258.83 | 261.43 |
| 03/15/2019 | 262.46 | 264.39 | 262.01 | 263.09 |
| 03/18/2019 | 263.05 | 264 | 261.1 | 263.53 |
| 03/19/2019 | 264.46 | 267.41 | 264.06 | 265.96 |
| 03/20/2019 | 265.83 | 267.85 | 262.89 | 265.63 |
| 03/21/2019 | 264.62 | 271.7 | 264.13 | 271.05 |
| 03/22/2019 | 268.85 | 269.85 | 263.61 | 263.81 |
| 03/25/2019 | 266.87 | 269.49 | 264.01 | 268.8 |
| 03/26/2019 | 271.78 | 271.94 | 269 | 271.44 |
| 03/27/2019 | 270.65 | 271.45 | 266.07 | 268.85 |
| 03/28/2019 | 270.1 | 271.53 | 268.15 | 270.3 |
| 03/29/2019 | 272.5 | 273.94 | 270.06 | 273.72 |
| 04/01/2019 | 275.14 | 276.66 | 274.19 | 276.19 |
| 04/02/2019 | 275.73 | 276.54 | 273.02 | 274.81 |
| 04/03/2019 | 276.87 | 278.86 | 275.58 | 276.76 |
| 04/04/2019 | 277.01 | 277.01 | 272.77 | 275.05 |
| 04/05/2019 | 275.15 | 277.18 | 274.6 | 276.49 |
| 04/08/2019 | 276.7 | 278.53 | 273.98 | 278.42 |
| 04/09/2019 | 276.98 | 279.61 | 275.46 | 277.8 |
| 04/10/2019 | 278.19 | 280.11 | 278 | 278.85 |
| 04/11/2019 | 278.57 | 281.03 | 277.47 | 280.51 |
| 04/12/2019 | 282.62 | 282.98 | 279.67 | 280.65 |
| 04/15/2019 | 280.37 | 281.15 | 275.03 | 277.56 |
| 04/16/2019 | 279.31 | 279.77 | 265.75 | 266.83 |
| 04/17/2019 | 268.95 | 269.59 | 253.22 | 257.51 |
| 04/18/2019 | 258.15 | 261.37 | 255.76 | 259.78 |
| 04/22/2019 | 260 | 263.75 | 257.85 | 259.09 |
| 04/23/2019 | 255 | 267.46 | 254.14 | 263.92 |
| 04/24/2019 | 264.98 | 266.6 | 259.64 | 261.56 |
| 04/25/2019 | 261 | 270.46 | 260.66 | 269.55 |
| 04/26/2019 | 270 | 273.48 | 268.01 | 273.22 |
| 04/29/2019 | 273.96 | 275.21 | 271.69 | 272.52 |
| 04/30/2019 | 273.28 | 277.9 | 270.65 | 277.45 |
| 05/01/2019 | 277.18 | 278.12 | 273.89 | 276.49 |
| 05/02/2019 | 275.47 | 278.05 | 273.61 | 277.81 |
| 05/03/2019 | 279 | 280.01 | 277.74 | 278.64 |
| 05/06/2019 | 272.78 | 279.59 | 270.7 | 278.96 |
| 05/07/2019 | 276.5 | 277.39 | 269.71 | 271.7 |
| 05/08/2019 | 272.19 | 273.92 | 270.09 | 270.51 |
| 05/09/2019 | 267.77 | 269.68 | 263.85 | 269 |
| 05/10/2019 | 268.23 | 269.35 | 260.8 | 269.18 |
| 05/13/2019 | 262.92 | 263.47 | 258.03 | 261.08 |
| 05/14/2019 | 263.02 | 269.41 | 262.69 | 267.39 |
| 05/15/2019 | 262.5 | 265.86 | 259.02 | 263.04 |
| 05/16/2019 | 266.93 | 268.47 | 264.95 | 267.02 |
| 05/17/2019 | 263.35 | 267.01 | 261.27 | 261.73 |
| 05/20/2019 | 262.18 | 265.15 | 260.25 | 262.91 |
| 05/21/2019 | 265.98 | 268 | 265.11 | 265.36 |
| 05/22/2019 | 267.63 | 273.27 | 266.2 | 271.66 |
| 05/23/2019 | 268.94 | 271.34 | 265.37 | 271.02 |
| 05/24/2019 | 272.41 | 276.66 | 271.64 | 271.8 |
| 05/28/2019 | 273.82 | 274.83 | 266.02 | 266.38 |
| 05/29/2019 | 262.84 | 265.87 | 262.11 | 264.76 |
| 05/30/2019 | 265.72 | 268.44 | 264.84 | 267.98 |
| 05/31/2019 | 265.54 | 269.29 | 265.01 | 266.98 |
| 06/03/2019 | 268.29 | 271.44 | 264.72 | 265.28 |
| 06/04/2019 | 267.85 | 268.48 | 264.3 | 267.97 |
| 06/05/2019 | 271.81 | 275.74 | 270 | 274.79 |
| 06/06/2019 | 275.77 | 278.16 | 274.62 | 276.26 |
| 06/07/2019 | 278.92 | 282.51 | 277.53 | 281.69 |
| 06/10/2019 | 282.87 | 284.77 | 282.54 | 283.76 |
| 06/11/2019 | 286.58 | 288.07 | 282.43 | 285.05 |
| 06/12/2019 | 284.85 | 285.79 | 282.72 | 285.22 |
| 06/13/2019 | 284.85 | 286.39 | 283.55 | 286.24 |
| 06/14/2019 | 286.45 | 287.07 | 284.36 | 285.26 |
| 06/17/2019 | 285.87 | 287.14 | 284.8 | 285.93 |
| 06/18/2019 | 287.94 | 290 | 286.01 | 289.2 |
| 06/19/2019 | 288.66 | 293.33 | 287.43 | 292.78 |
| 06/20/2019 | 296.49 | 297.41 | 290.42 | 293.34 |
| 06/21/2019 | 293.39 | 295.43 | 290.36 | 294.46 |
| 06/24/2019 | 295.2 | 296.03 | 292 | 295.55 |
| 06/25/2019 | 295.48 | 298.38 | 293.1 | 293.53 |
| 06/26/2019 | 293.35 | 294.07 | 289.89 | 292.23 |
| 06/27/2019 | 292.76 | 294.38 | 290.79 | 293.77 |
| 06/28/2019 | 292.56 | 294.13 | 288.69 | 293.68 |
| 07/01/2019 | 299.13 | 299.77 | 295.01 | 299.41 |
| 07/02/2019 | 299.18 | 301.19 | 295.52 | 301.11 |
| 07/03/2019 | 302.76 | 305.45 | 301.51 | 305.43 |
| 07/05/2019 | 302.5 | 303.8 | 298.7 | 300.65 |
| 07/08/2019 | 299.3 | 299.57 | 294.87 | 297.81 |
| 07/09/2019 | 296.23 | 297.59 | 295.77 | 296.9 |
| 07/10/2019 | 298.54 | 299.17 | 296.18 | 296.52 |
| 07/11/2019 | 298.14 | 298.88 | 294.51 | 295.55 |
| 07/12/2019 | 290.95 | 291.49 | 288.3 | 290.94 |
| 07/15/2019 | 290.81 | 291.55 | 288.24 | 288.83 |
| 07/16/2019 | 285.56 | 287.99 | 285.05 | 286.21 |
| 07/17/2019 | 286.58 | 288.39 | 284.54 | 287 |
| 07/18/2019 | 287.01 | 293.9 | 287.01 | 293.73 |
| 07/19/2019 | 295.53 | 295.6 | 289.68 | 289.82 |
| 07/22/2019 | 291 | 294.53 | 289.99 | 291.73 |
| 07/23/2019 | 292.41 | 294.39 | 290.99 | 293.62 |
| 07/24/2019 | 289.01 | 289.04 | 278.52 | 288.36 |
| 07/25/2019 | 289.3 | 291.84 | 288.13 | 290.59 |
| 07/26/2019 | 292.15 | 292.15 | 286.5 | 287.21 |
| 07/29/2019 | 288.5 | 289.19 | 285.75 | 288.92 |
| 07/30/2019 | 285.95 | 286.54 | 283.43 | 283.91 |
| 07/31/2019 | 284 | 284.48 | 275.58 | 277.68 |
| 08/01/2019 | 279.45 | 284.24 | 275.77 | 277.81 |
| 08/02/2019 | 277.83 | 277.83 | 271 | 274.82 |
| 08/05/2019 | 268.63 | 271.75 | 266.49 | 268.46 |
| 08/06/2019 | 271.4 | 277.32 | 270.01 | 275.96 |
| 08/07/2019 | 272.36 | 276.36 | 269.16 | 274.79 |
| 08/08/2019 | 277.44 | 281 | 277.05 | 280.5 |
| 08/09/2019 | 278.78 | 280.96 | 275.65 | 276.37 |
| 08/12/2019 | 274.73 | 276.29 | 270.98 | 272 |
| 08/13/2019 | 272.07 | 278.06 | 270.27 | 275.17 |
| 08/14/2019 | 272.64 | 275.3 | 269.37 | 269.48 |
| 08/15/2019 | 274.66 | 275.99 | 270.76 | 273.31 |
| 08/16/2019 | 276.59 | 277.35 | 274.25 | 276.15 |
| 08/19/2019 | 278.6 | 280.2 | 276.02 | 279.52 |
| 08/20/2019 | 278 | 279.41 | 276 | 276.19 |
| 08/21/2019 | 278.27 | 279.71 | 277 | 278.27 |
| 08/22/2019 | 279.43 | 280.91 | 276.17 | 278.17 |
| 08/23/2019 | 278.1 | 280.22 | 267.46 | 269.36 |
| 08/26/2019 | 270.52 | 272.36 | 268.89 | 270.92 |
| 08/27/2019 | 272.89 | 274.07 | 271.58 | 272.93 |
| 08/28/2019 | 272.02 | 278.03 | 271 | 276.06 |
| 08/29/2019 | 279.19 | 286.74 | 278.82 | 285.77 |
| 08/30/2019 | 288.62 | 290.18 | 284.62 | 287.06 |
| 09/03/2019 | 284.43 | 286.25 | 281.25 | 283.53 |
| 09/04/2019 | 285.07 | 289.25 | 283.48 | 285.9 |
| 09/05/2019 | 288.4 | 294.71 | 286.47 | 294.02 |
| 09/06/2019 | 295.85 | 296.92 | 293.51 | 295.05 |
| 09/09/2019 | 296.21 | 296.68 | 291.08 | 292.02 |
| 09/10/2019 | 290.01 | 291.15 | 285.03 | 289.5 |
| 09/11/2019 | 289.52 | 295.09 | 286.25 | 294.94 |
| 09/12/2019 | 296 | 297.74 | 294.4 | 294.97 |
| 09/13/2019 | 294.09 | 298.04 | 293.76 | 297.65 |
| 09/16/2019 | 295.41 | 296.94 | 293.67 | 295.33 |
| 09/17/2019 | 294.76 | 295.92 | 291.39 | 292.71 |
| 09/18/2019 | 292.7 | 295.13 | 291.02 | 294.96 |
| 09/19/2019 | 293.96 | 296.76 | 293.9 | 295.25 |
| 09/20/2019 | 297.29 | 299.08 | 295.56 | 296.33 |
| 09/23/2019 | 292.55 | 295.61 | 290.13 | 290.45 |
| 09/24/2019 | 292.5 | 293.68 | 284.38 | 285.16 |
| 09/25/2019 | 286.14 | 287.34 | 281.05 | 282.33 |
| 09/26/2019 | 283.86 | 288.11 | 281.64 | 286.85 |
| 09/27/2019 | 288.35 | 290.17 | 285.21 | 287.4 |
| 09/30/2019 | 286.91 | 293.49 | 286.79 | 291.27 |
| 10/01/2019 | 291.78 | 293.63 | 287.11 | 287.4 |
| 10/02/2019 | 285.01 | 286.73 | 277.01 | 279.53 |
| 10/03/2019 | 278.15 | 283.97 | 274.3 | 282.91 |
| 10/04/2019 | 282.85 | 292.44 | 282.77 | 292.3 |
| 10/07/2019 | 290.49 | 294.04 | 289.06 | 289.16 |
| 10/08/2019 | 282.11 | 284.81 | 270.33 | 271.93 |
| 10/09/2019 | 278.7 | 278.81 | 275.18 | 276.51 |
| 10/10/2019 | 276.29 | 282.56 | 276.27 | 280.66 |
| 10/11/2019 | 285.66 | 287.92 | 283.34 | 283.64 |
| 10/14/2019 | 284.09 | 286.72 | 283.49 | 284.25 |
| 10/15/2019 | 286.07 | 287.97 | 285.22 | 286.02 |
| 10/16/2019 | 283.96 | 285 | 279.32 | 280.56 |
| 10/17/2019 | 282 | 284.46 | 281.06 | 281.59 |
| 10/18/2019 | 281.05 | 283.94 | 280.39 | 281.42 |
| 10/21/2019 | 284.56 | 284.56 | 281.56 | 283.54 |
| 10/22/2019 | 283.36 | 287.19 | 280.7 | 280.99 |
| 10/23/2019 | 298.56 | 300 | 290.04 | 296.93 |
| 10/24/2019 | 295.32 | 296.29 | 290.65 | 293.44 |
| 10/25/2019 | 291.98 | 298.2 | 290.58 | 296.68 |
| 10/28/2019 | 296.59 | 302.33 | 296.59 | 299.9 |
| 10/29/2019 | 297 | 300.66 | 296.67 | 297.95 |
| 10/30/2019 | 298.27 | 302.44 | 295.66 | 301.86 |
| 10/31/2019 | 301.86 | 303.6 | 300.29 | 301.98 |
| 11/01/2019 | 305 | 305.28 | 303.12 | 303.6 |
| 11/04/2019 | 305.64 | 306 | 300.62 | 300.77 |
| 11/05/2019 | 299.9 | 299.9 | 291.95 | 292.63 |
| 11/06/2019 | 293.27 | 295.22 | 290.64 | 294.57 |
| 11/07/2019 | 295.9 | 295.94 | 291.77 | 293.54 |
| 11/08/2019 | 295.63 | 296 | 292.53 | 294.65 |
| 11/11/2019 | 292.64 | 296.31 | 292.24 | 293.53 |
| 11/12/2019 | 294.52 | 298.73 | 294.31 | 295.97 |
| 11/13/2019 | 294.81 | 301.13 | 294.5 | 300.02 |
| 11/14/2019 | 300.15 | 301.18 | 295.8 | 300.84 |
| 11/15/2019 | 302.93 | 306.95 | 302.5 | 306.81 |
| 11/18/2019 | 306 | 306.53 | 299.89 | 300.99 |
| 11/19/2019 | 302.23 | 307.02 | 301.58 | 306.42 |
| 11/20/2019 | 307.02 | 310.67 | 304.65 | 307.33 |
| 11/21/2019 | 306.55 | 306.94 | 302.48 | 305.31 |
| 11/22/2019 | 306.11 | 308.12 | 303.92 | 307.77 |
| 11/25/2019 | 308.96 | 310.74 | 307.63 | 310.6 |
| 11/26/2019 | 310.01 | 313.91 | 309.55 | 313.45 |
| 11/27/2019 | 313.66 | 316.03 | 312.27 | 315.42 |
| 11/29/2019 | 314.82 | 315.86 | 313.04 | 313.95 |
| 12/02/2019 | 315.66 | 315.85 | 309.21 | 313.04 |
| 12/03/2019 | 309.15 | 313.13 | 308.71 | 312.89 |
| 12/04/2019 | 312.18 | 316.09 | 311.89 | 315.64 |
| 12/05/2019 | 315.86 | 316.74 | 311.74 | 316 |
| 12/06/2019 | 318.64 | 321.6 | 317.92 | 320.12 |
| 12/09/2019 | 319.41 | 320.74 | 315.81 | 316.43 |
| 12/10/2019 | 317.23 | 318.08 | 315.17 | 317.09 |
| 12/11/2019 | 316.85 | 319.04 | 316.07 | 318.08 |
| 12/12/2019 | 318.68 | 322.17 | 318.13 | 319.36 |
| 12/13/2019 | 319.27 | 321.42 | 317.49 | 320.5 |
| 12/16/2019 | 322.66 | 324.18 | 320.78 | 321.46 |
| 12/17/2019 | 322.69 | 322.8 | 319.71 | 319.79 |
| 12/18/2019 | 319.31 | 321.23 | 316.67 | 319.6 |
| 12/19/2019 | 319.67 | 324.13 | 319.12 | 323.25 |
| 12/20/2019 | 328.41 | 330.14 | 324.06 | 326.72 |
| 12/23/2019 | 326.91 | 328.75 | 325.6 | 328.04 |
| 12/24/2019 | 328.28 | 329.04 | 326.39 | 326.51 |
| 12/26/2019 | 326.55 | 326.79 | 323.73 | 325.71 |
| 12/27/2019 | 327.14 | 327.65 | 325.14 | 326.55 |
| 12/30/2019 | 326.57 | 327.41 | 323.48 | 325.04 |
| 12/31/2019 | 324.86 | 325.24 | 322.94 | 324.87 |