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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 383.7466
CLOSE 383.8584

Low

LOW 250.21

High

HIGH 532.57
DATEOPENHIGHLOWCLOSE
01/02/2020326326.94322.57326.37
01/03/2020321.48325.29321.33322.82
01/06/2020319.84325.33318.65325.14
01/07/2020325.43329.24324.98326.98
01/08/2020326.18330.59325.22327.5
01/09/2020329.38330.86327.27329.61
01/10/2020331.38331.98327.7328.73
01/13/2020328.89332.09326.71332.02
01/14/2020330.47335.09328.04332.8
01/15/2020333336.89333335.2
01/16/2020337.2338.21334.85336.74
01/17/2020337.37339.34335.27339.19
01/21/2020339.6341.71336.78337.26
01/22/2020337.78342.26337.53340.05
01/23/2020339.52339.89332.87335.38
01/24/2020337.12337.71331.52333.68
01/27/2020327.36332.62326.71330.96
01/28/2020332.23334.44329.22333.26
01/29/2020335.63337.64333.39333.89
01/30/2020322325317319.86
01/31/2020322.23322.98310.92313.19
02/03/2020316.81321.56315.11318.34
02/04/2020321.84328.64321.01325.96
02/05/2020330.26333.65329.14332.49
02/06/2020333.25334.45331.46332
02/07/2020330330.44324.83326.21
02/10/2020324.57334.74324.57333.94
02/11/2020336.56338.17335.01337.78
02/12/2020338.97340.95333.86334.57
02/13/2020333.5337.41331.5335.59
02/14/2020336.56339.4335.05339.19
02/18/2020338.13338.35334.51337.37
02/19/2020338.09340.29335.31339.74
02/20/2020340341.35333.2336.06
02/21/2020333.91335.6333.1334.94
02/24/2020324.26326.17320.52323.15
02/25/2020324.78326.99307.37309.63
02/26/2020308.74318.64308.31309.16
02/27/2020304311.71297.01297.08
02/28/2020288.61295.8284.83290.8
03/02/2020291.03304.96288.86304.96
03/03/2020315.63324.99307.45310.36
03/04/2020318.54327.89314.83326.64
03/05/2020318.67323.69310.1312.89
03/06/2020305.06312.72302.73311.17
03/09/2020293.88298.43288.03295.35
03/10/2020305.76307.97293.08307.7
03/11/2020299.41300.23285.26289.38
03/12/2020274.27295.78268.55284.32
03/13/2020297.65301.15272.21300.12
03/16/2020271.53293.49265.24279.35
03/17/2020297.98314.16286.58296.31
03/18/2020284.36303280.26302.98
03/19/2020298.02299.98277.73280.84
03/20/2020277.46285.45268.15278.37
03/23/2020272.24275250.21255.3
03/24/2020263.55284261.3282.03
03/25/2020278.01285.75270.13271.68
03/26/2020274.76285.11270.3283.15
03/27/2020273.63283.17272.1274.34
03/30/2020278.29286.18276.44284.96
03/31/2020283.81286.33280.31283.6
04/01/2020276.51282.99270.4275.2
04/02/2020272.04287.99272.03287.55
04/03/2020282.95287.5278.79282.21
04/06/2020294.61306.73292.16304
04/07/2020312.14317.54296.07296.58
04/08/2020297.65309.08290.52307.15
04/09/2020307.55318.2305.05317.38
04/13/2020314.38316.88309.18315.32
04/14/2020321.55327.41319.83326.37
04/15/2020322.62327.15320.72325.83
04/16/2020328.5330.74324.19328.84
04/17/2020334.22334.32327.11331.58
04/20/2020329.32331.75325.55327.16
04/21/2020324.81324.81316.36319.62
04/22/2020323.55337.54321.43335.59
04/23/2020335.4337.31319.87320.51
04/24/2020322.61329.95320.24328.7
04/27/2020330.49343.44330.07342.71
04/28/2020342.71346.89328.1332.46
04/29/2020333.47337.38328.68335.62
04/30/2020331.77337.8331.4334.68
05/01/2020330.38334.44326.55329.81
05/04/2020329.16330.9325.33326.72
05/05/2020331.94339.98328.94336.32
05/06/2020337.53338.99335.09335.15
05/07/2020339.3342.32335.26339.08
05/08/2020343.86343.86330.36333.01
05/11/2020331.34341.35331.1340.39
05/12/2020340.38341.61331.72331.72
05/13/2020335.18340.2330.82334.09
05/14/2020330.58337.8328.38337.29
05/15/2020337.5343.2335.37342.92
05/18/2020348351.86346.73346.97
05/19/2020346347.25341.41342.78
05/20/2020345.04345.86340.81341.15
05/21/2020340.27341.97334.75335.75
05/22/2020337.42340.81335.52340.26
05/26/2020346.25347.22332.01332.57
05/27/2020336.51337.45324.35337.35
05/28/2020340.94345.88339.69342.74
05/29/2020345.09349.75340.56349.19
06/01/2020348351.14347.6349.33
06/02/2020349.32350.8346.68350.09
06/03/2020351.42352.59345.39347.19
06/04/2020343.92349.79343.92348.15
06/05/2020348.15356.42345.57354.2
06/08/2020350.37353.8348.07349.88
06/09/2020350.08352.2346.82347.65
06/10/2020349.38354.61347.85352.8
06/11/2020351.96352.58335.67336.44
06/12/2020342.52345.34330.57339.76
06/15/2020333.85342.81333.85340.82
06/16/2020346.88348.61341.46347.22
06/17/2020350352.98347.25349.85
06/18/2020348.75352.09347347.44
06/19/2020354.48355348.16352.73
06/22/2020352.56353.57348.59352.16
06/23/2020355358353.03356.82
06/24/2020355.48355.71346.25347.96
06/25/2020347.78352.18343.19351.76
06/26/2020352.5355.7348.26350.95
06/29/2020353.44353.44349.04350.8
06/30/2020350.46363.97349.59362.34
07/01/2020363.76363.76357359.77
07/02/2020362.05369.82362365.89
07/06/2020370.26386.57370.01382.27
07/07/2020381.13385.74379.68380.25
07/08/2020384.54395382.53386.63
07/09/2020385.57391.38383.55387.67
07/10/2020388.77391.58381.74382.57
07/13/2020384.66390.41378.47378.93
07/14/2020378.93388.34375.14387.46
07/15/2020392.7394.24387.85392.7
07/16/2020392.93393.51387.93392.42
07/17/2020393.82398.5390.71395.4
07/20/2020397.9405.21397.19402.97
07/21/2020405.43409.69402.09403.09
07/22/2020409.84420.99406.5410.76
07/23/2020418.14419.94409.11410.48
07/24/2020403.37407.29399.16406.38
07/27/2020404.4416.52404.35413.44
07/28/2020411.62414.92406.62407.36
07/29/2020410.5414408.2409.26
07/30/2020405.31412.7404.44410.56
07/31/2020409.02414.37407.58413.95
08/03/2020418.25423.7417.2419.09
08/04/2020418.93418.93412.77415.72
08/05/2020416.91420.32415.86419.9
08/06/2020419.01420.21409.01415.73
08/07/2020414416.86411.53414.33
08/10/2020414.11415.21408.27410.16
08/11/2020409.37410.16401.22407.24
08/12/2020408.9418.04407.24416.17
08/13/2020412.02417.65412.02416.6
08/14/2020414.71416.47410.74413.76
08/17/2020416419.74414.6416.8
08/18/2020417.71419.91416.33417.3
08/19/2020419.27423.4415.82420.62
08/20/2020419.83423.09418.58422.11
08/21/2020422.89429.92421.02428.57
08/24/2020429.55432.38416.45419.76
08/25/2020420.16423.45418.31422.29
08/26/2020421.43427.64420.65425.65
08/27/2020409.3423.82402.67420.53
08/28/2020420424.73415.17424.48
08/31/2020425.49433.45424.92428.98
09/01/2020432.15435.75430.55433.73
09/02/2020434.5441.96430.12441.06
09/03/2020438.11438.93414.49419.67
09/04/2020419.63419.97401.07409.98
09/08/2020407.99408.81401.24405.3
09/09/2020410.58422.47409.89418.32
09/10/2020423.72429.34417.91419.73
09/11/2020425.6434424.99431.13
09/14/2020435.44439.85433.02434.1
09/15/2020435.64437.47433.15435.1
09/16/2020438.79440.77432.62433.88
09/17/2020431.16438.25429.03432.93
09/18/2020426.74433.84426.08429.05
09/21/2020424.75426.23415.47425.47
09/22/2020423.9431.31422.12430.24
09/23/2020430.77431.76420.2420.76
09/24/2020419.49421.11415.58418.14
09/25/2020415.77424.79412.8422.29
09/28/2020426.51431.12424.04428.39
09/29/2020430.77436.3430434.34
09/30/2020436.6444.8435.07441.52
10/01/2020445.97452.69436.11438.2
10/02/2020434.21441.8433.01435.06
10/05/2020440451.75440450.67
10/06/2020451.86452445.27445.89
10/07/2020447.89455.95447.89452.36
10/08/2020454.76454.76447.17453.54
10/09/2020457.39465.4455.29464.7
10/12/2020465.78471.32462.51466.72
10/13/2020466.89470.87466.01467.53
10/14/2020467.01472.44464.3467.01
10/15/2020461.97466458.37464.56
10/16/2020468.2473.84467.5468.59
10/19/2020468.87471.26458.79461.29
10/20/2020461.27470.38461.17465.26
10/21/2020475478.99462.42468.76
10/22/2020471.69485470.11481.99
10/23/2020481483.71473.49480.17
10/26/2020475.07482.62475482.43
10/27/2020485490.71484.09489.3
10/28/2020482.35486.23475.73476.71
10/29/2020479.65479.97471.11471.88
10/30/2020469.06475.47465.5473.12
11/02/2020478.8489.32477.55480.55
11/03/2020491.02501.73488.89491.5
11/04/2020500518499.22510.97
11/05/2020525529.87511.75514.76
11/06/2020518.58532.57514.51527.66
11/09/2020521.78523484.31484.99
11/10/2020480.37483.98462468.59
11/11/2020472.06488.55469.07484
11/12/2020485498.03482.9486.56
11/13/2020492.99494.36486.08488.59
11/16/2020495.73495.73480.13480.99
11/17/2020479.1483.93477.13479
11/18/2020479.91481.44451.74454.18
11/19/2020458.93459.71450.05453.1
11/20/2020452.78457.28449.75451.04
11/23/2020454.5455.92441.76446.03
11/24/2020444.3445.52435.77439.56
11/25/2020438.48449.69438.18448.45
11/27/2020453.48454.6442453.4
11/30/2020457.07466.59455464.98
12/01/2020470475.79465.3471.1
12/02/2020476.47482.2469.6478.89
12/03/2020480481.45471.66477.2
12/04/2020476.46478.72469.24474.62
12/07/2020473.84478.1471472.89
12/08/2020472.89479.55472.89473.98
12/09/2020477.5477.5458.87461.38
12/10/2020463.05473462468.74
12/11/2020468471.9465.04471.39
12/14/2020471.41477.44466.04467.13
12/15/2020469.79473.48465.24470.98
12/16/2020466.34468.47457.58457.79
12/17/2020458.36464.99458.15464.94
12/18/2020462.74469.15455.41466.68
12/21/2020462.31466.28454462.88
12/22/2020462.36465.39459.5465.2
12/23/2020467.83469.38458.34458.34
12/24/2020457.4462.21456.41458.09
12/28/2020462.08463.5457.35460.73
12/29/2020466466.33460.75462.86
12/30/2020465.32466.6461.48461.73
12/31/2020461.57466.23459.53465.78