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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 531.5382
CLOSE 531.4509

Low

LOW 433.52

High

HIGH 672.34
DATEOPENHIGHLOWCLOSE
01/04/2021469.05476.38462.17471.82
01/05/2021472482.9471477.72
01/06/2021471.3489.96470.23485.21
01/07/2021489.91505.49488500.33
01/08/2021509.88519503.05512.3
01/11/2021508.99518.65508.96513.35
01/12/2021512.27515.7495.94498.77
01/13/2021500505499.77501.71
01/14/2021502507.32496.06496.91
01/15/2021497.33511.51497503.14
01/19/2021510513.97503.1507.38
01/20/2021509.66519.76509.41515.84
01/21/2021515.8520512.01512.36
01/22/2021511.71517.11510.01514.6
01/25/2021518.53522515.62518.83
01/26/2021516.21518.16507.2507.83
01/27/2021500.22501479.18482.48
01/28/2021491.33503.34489.66496.48
01/29/2021494.04513.68490.63509.7
02/01/2021516.84526.59512515.47
02/02/2021519.99525.73518.01518.53
02/03/2021518.8519.57499.3500.22
02/04/2021500.22503.05487.66488.96
02/05/2021491.53494.37487.06492.56
02/08/2021497502.15493.24495.76
02/09/2021495.29499.99488.3489.3
02/10/2021494.24494.24483.81484.88
02/11/2021488.17494.52484.1494.05
02/12/2021494.16511.28493.74507.83
02/16/2021510513.61498.32500.08
02/17/2021497.58505.56494.09498.46
02/18/2021497.85499.55488.33488.8
02/19/2021489.14489.9478.06478.86
02/22/2021474.77476.25461.76463.28
02/23/2021460.88461.39453.05458.81
02/24/2021470.83473.36454.6456.66
02/25/2021457.75458448.54451.47
02/26/2021454.72455.91448.83450.08
03/01/2021454.19460.6453.94459.56
03/02/2021460467.31458.08462.11
03/03/2021462.22465450.7450.96
03/04/2021446.08451.93439441.46
03/05/2021445448.85433.52446.87
03/08/2021445.61454.09439.45439.85
03/09/2021450461.06447.72448.11
03/10/2021456.7459.78440.73441.09
03/11/2021450463.23448.01460.52
03/12/2021454.98457.12447.5450.49
03/15/2021447.42455.19445.75452.82
03/16/2021455.29455.72442446.43
03/17/2021442.81445.9440.21442.61
03/18/2021440.97453.52438.33445.75
03/19/2021447.16450.39444.77445.01
03/22/2021445.01456.39443.1454.66
03/23/2021454.11458.13450.5452.01
03/24/2021450.48454.73444.99445.37
03/25/2021444.79444.79434.63442.29
03/26/2021444.6460.63442.26460.06
03/29/2021456.49460.95450.23458.57
03/30/2021455.03458.35450.73451.47
03/31/2021456.08460.84453456.38
04/01/2021461.25462.12456.09456.3
04/05/2021460.23467.45460.23465.39
04/06/2021467.95473463.59468.74
04/07/2021467470.82462.45466.38
04/08/2021471.85475.79469.79471.51
04/09/2021472.47479.14471.05478.88
04/12/2021478.13481.21474.56475.98
04/13/2021478.59487.7478.05484.85
04/14/2021484493.2473.45478.04
04/15/2021485498.06484494.38
04/16/2021498.08499490.91492.92
04/19/2021490494.75486.08487.64
04/20/2021487.7490481.87482.36
04/21/2021484.25485.91476.48480.41
04/22/2021479.52488.83478.89484.21
04/23/2021485.41490.37484.17488.09
04/26/2021489.06496.25486.59494.04
04/27/2021495.6496.52490.11490.22
04/28/2021489.56491.59485.05485.8
04/29/2021477.63479.78461.6464.39
04/30/2021465.47475.17465470.23
05/03/2021471.78473.13465.14467.38
05/04/2021463.93465.77459.63465.28
05/05/2021468.6473.5464.82467.77
05/06/2021469.04470.58462.31470.14
05/07/2021473.44478.99467.9468.45
05/10/2021468.02469.95462.4463.47
05/11/2021457.74464.14455.5464
05/12/2021457.7464454.06454.78
05/13/2021457.06458.98453.56456.92
05/14/2021457.88461.4454.92459.07
05/17/2021460.87461.44451.82452.92
05/18/2021450.71459.04448.52454.61
05/19/2021451.9458.13449.58456.95
05/20/2021457.7467.67457.7465.29
05/21/2021467.6471.85462.08462.34
05/24/2021465.37466.57461.72462.46
05/25/2021465.3466.43461.58464.02
05/26/2021462.09464.5457.25459.69
05/27/2021459.67472.64457.02472.48
05/28/2021471.74480.69469.41469.5
06/01/2021467470.91446.31447.01
06/02/2021447.71452.48446.53449.21
06/03/2021447.58451.49444445.33
06/04/2021448.97452.49445.13448.76
06/07/2021449.3450.58443.46444.45
06/08/2021441.77444438.72441
06/09/2021444.65449.91442.49448.21
06/10/2021448.79465.7447.8464.91
06/11/2021464.07465.9461.16465.15
06/14/2021464.7470.94463.39470.07
06/15/2021472.75473.44467.59470.08
06/16/2021468.06477.32465.93468.42
06/17/2021468.84489.32468.05486.08
06/18/2021483.14488.06480.44482.47
06/21/2021484.22487476.72483.56
06/22/2021484.32492.4482.97492.21
06/23/2021490.89494.16489.15494.02
06/24/2021495498.43493.55495.36
06/25/2021495497.71491.19492.87
06/28/2021493.68505.74492.01505.1
06/29/2021504.81510.6500.76508.24
06/30/2021507.5508.85503.29504.47
07/01/2021505.84509.57503.26509.53
07/02/2021508.91514.63507.43513.32
07/06/2021515.67518.46513.28517.06
07/07/2021519.98524.26517.07522.72
07/08/2021512520.83511.48518.61
07/09/2021519.08519.95514.59517.26
07/12/2021519.69520.93512.93514.69
07/13/2021513.9517.91512.28514.3
07/14/2021516.56516.89509.47510.78
07/15/2021509.93515.82509.4514.48
07/16/2021514.76521.5513.88519.79
07/19/2021518.55522.7516.22521.62
07/20/2021521.86529.55520.05522.58
07/21/2021522.97522.97507.16514.26
07/22/2021519.71525.8518.66524.5
07/23/2021527.21533.15525.46532.26
07/26/2021528.74533525.39529.12
07/27/2021528.36534.5527.56530.28
07/28/2021518529.18516528.27
07/29/2021531.53535.41529.95533.77
07/30/2021534.89543.3531.38540.01
08/02/2021542.08544.36531.88533.68
08/03/2021534.24538.42532.3536.99
08/04/2021538.87541.3535.41538.88
08/05/2021540.97543.11536.71542.35
08/06/2021539.29542533.58538.2
08/09/2021543.83546.05539.13541.16
08/10/2021540.78546.6539.22540.37
08/11/2021540.45543.96534.03537.26
08/12/2021536.64543.14535.95542.01
08/13/2021541.96544.69540.64544.64
08/16/2021546.41554.54542.72554.46
08/17/2021553.97557.59552.12556.31
08/18/2021553.97555.99544.32544.66
08/19/2021544.04554.27542.38551.88
08/20/2021552.28557.99550.42555
08/23/2021557.7560.7551.5552.61
08/24/2021554.33554.33548.29550.49
08/25/2021552.58553.18544.16548.08
08/26/2021550554.06545.14552.77
08/27/2021554.68557.62547.47548.51
08/30/2021549558.75548.03558.53
08/31/2021559.83559.92548.61554.95
09/01/2021552.78563.33551.91561.72
09/02/2021561.41571.67559.95565.47
09/03/2021562.95568.79560.53568.11
09/07/2021568569.45558.45569.17
09/08/2021568.8573.27566.18572.58
09/09/2021573.93575.63567.05568.78
09/10/2021571.58575.63569.2571.96
09/13/2021573.35575.3549.18559.13
09/14/2021563.19566.14560.38562.4
09/15/2021559.45566.09557.04562.96
09/16/2021562.11562.79555.29560.44
09/17/2021597.06609.3576596.8
09/20/2021592.69602.19585590.2
09/21/2021593.49602.76589597.04
09/22/2021601.52610.19595.36606.63
09/23/2021607.1614.13603.16608.23
09/24/2021611.4616.93605.85609.78
09/27/2021603.51605.52583.83594.67
09/28/2021585.36588.59570.16576.45
09/29/2021581585.94578579.6
09/30/2021582.86588.71570.99571.33
10/01/2021570.57576.2552.01572.72
10/04/2021571.55574.52562.62569
10/05/2021571.03581.93569.17571.88
10/06/2021567.5576565.91575.6
10/07/2021579.94589.12579.94583.51
10/08/2021585.28589.56580.4583.92
10/11/2021581.2586.74578.46578.66
10/12/2021582582.99569.96575.91
10/13/2021579.05583.48570.52573.56
10/14/2021577.64584.56575.26577.35
10/15/2021580.16583.81577.96582.39
10/18/2021583.56590.89581588.03
10/19/2021591597.01589.62592.1
10/20/2021609.78609.87600.01605.6
10/21/2021610.93612597.57608.41
10/22/2021608.93612.06605.05611.96
10/25/2021612612602.5607.75
10/26/2021609.66611603.86608.34
10/27/2021616.8625.99609.13612.29
10/28/2021615627.36611.49620.07
10/29/2021621.67634.1616.95633.07
11/01/2021632.35638.72627.84635.1
11/02/2021637.86643.36632.79636.2
11/03/2021636.5642.58628.39642.37
11/04/2021642.7643.52630.54639.76
11/05/2021614.18621.79599.45616.8
11/08/2021621.49626.3615.42624.47
11/09/2021623.75624.62615.01618.58
11/10/2021615.69628.91615.69626.86
11/11/2021627.97632.23625.47631.48
11/12/2021632.91639.71629.85635.25
11/15/2021636.59639.26632.01632.36
11/16/2021630.38651.57630.38641.48
11/17/2021643.33647633.35637.3
11/18/2021638.43640.24631.18637.63
11/19/2021638.17645.01635.89636.05
11/22/2021640640.8631633.96
11/23/2021629.2634.08622.3632.76
11/24/2021633.25633.68623.9633
11/26/2021652.71666.65636.9638.74
11/29/2021640654.65638.28648.77
11/30/2021641.44649.23631.09632.83
12/01/2021634.68637.68625.88626.15
12/02/2021622.64633.5618.91627.58
12/03/2021634.15636.6618.33636.11
12/06/2021635635.66609.21622.25
12/07/2021633.18637.75624.19628.71
12/08/2021631638.68627.9638.15
12/09/2021638.11642.33635.07637.07
12/10/2021636.96644.78636.96642.51
12/13/2021642.5649.39640.45646.01
12/14/2021640643.33624.38632.11
12/15/2021636.75656.73633.22655.74
12/16/2021655.5664.17651.02661.25
12/17/2021655.47660.33647.51651.07
12/20/2021650.45656.36640.38649.32
12/21/2021648.64650635.69645.34
12/22/2021648.72653.47645.41651.7
12/23/2021653.26656.23649.04650.7
12/27/2021656.91662.75652.82662.21
12/28/2021665.5666.66653.23655.38
12/29/2021660.13665.17654.21662.73
12/30/2021664.69668.94662.38665.45
12/31/2021665672.34663.33667.24