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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 553.5669
CLOSE 553.5506

Low

LOW 475.77

High

HIGH 664.27
DATEOPENHIGHLOWCLOSE
01/03/2022662.99664.27640.18644.92
01/04/2022637.3638.03612.59618
01/05/2022618628.76615.79618.52
01/06/2022618626.82609.61620.4
01/07/2022621621.48606.19607.07
01/10/2022599.84625.42598.92625.04
01/11/2022625627.28611.99620.5
01/12/2022618.68631.89618.68625.2
01/13/2022624.71625.9599.85600.89
01/14/2022597.93602.24588.19594.8
01/18/2022586.14594.8584.18590.1
01/19/2022593.71602.59592.25593.37
01/20/2022595.06602.48586.78588.16
01/21/2022587.89590.53578.28580.33
01/24/2022570.85576.21552.37575.8
01/25/2022568.59576.97560.72567.75
01/26/2022575.25575.61558.38562.9
01/27/2022568.58571.41552.81553.74
01/28/2022554.58572.39543.7572.03
01/31/2022574581.61572.17581.3
02/01/2022588.3595.85580.21594.31
02/02/2022606.14608.71594.31604.13
02/03/2022595.21601.5589.68594.93
02/04/2022592.31599.18587.72594.42
02/07/2022597.9599.75584.9587.05
02/08/2022577.89592.65577.89587.53
02/09/2022594.19598.47587.98589.85
02/10/2022581.67587.21577.32580.28
02/11/2022578.97584.88564.57566.29
02/14/2022564.52568.77555.97561.19
02/15/2022567.48571.23553.82556.67
02/16/2022552.37554.7539.17550.35
02/17/2022550.8550.8539.59540.54
02/18/2022541.87545.49534.55537.14
02/22/2022536.33540.71526.9529.89
02/23/2022532542.65527.84528.58
02/24/2022518.8542.38513.94540.17
02/25/2022536.85550.07534.55549.83
02/28/2022545.12549.69538.84544
03/01/2022544.62547.61538.82543.07
03/02/2022544.77561.77542.35556.45
03/03/2022558.01568.96550.7554.29
03/04/2022550.27551.33537.05547.32
03/07/2022542544.9524.16534.75
03/08/2022526.6535.73519.89524
03/09/2022539.7543.84531.02541.7
03/10/2022536.43541.55533.87538.25
03/11/2022543.24543.5528.93529.81
03/14/2022535.68551.39530.67535.88
03/15/2022540.3552.5539.74550.64
03/16/2022556.82565.93551562.55
03/17/2022562.6572.67559.01572.25
03/18/2022576.81590.57573.34589.09
03/21/2022581.81590.19581.81589.3
03/22/2022590.27594.68586.53587.36
03/23/2022581.6583.08569.95571.31
03/24/2022574.14575.43567.06573.69
03/25/2022577.88581.05568.27574.29
03/28/2022576.99583.3575.01583.19
03/29/2022592.76596.6584.94592.87
03/30/2022592.53599.25590.89595.15
03/31/2022592.33601.13590.65590.65
04/01/2022592.22594.16584.44592.34
04/04/2022591.27594.74585.25590.14
04/05/2022584.87593.73580.69584.28
04/06/2022579.17590.11573.03587.41
04/07/2022582.99617.14581.96612.21
04/08/2022610618.36606.76608.86
04/11/2022598.52603.68584.55585.67
04/12/2022584.08585.66565.53570.94
04/13/2022571.5578.34564.6576.8
04/14/2022578.03578.07564.64568.9
04/18/2022568.96575565.95572.13
04/19/2022574.76576568.35574.15
04/20/2022575.08598.59575.08591.15
04/21/2022592.48595.5578.14580.43
04/22/2022574.85576.71560.7561.28
04/25/2022546.49549.87529.49544.16
04/26/2022534.11538.12514.02516.44
04/27/2022520.34528.33515.74520.48
04/28/2022559.73567.33548.1558.89
04/29/2022557.96566.33551.51552.92
05/02/2022548.93553.42535.91545.52
05/03/2022544.35553.82541.4546.32
05/04/2022542.38565.75540.84562.98
05/05/2022559.93561.52543.06550.51
05/06/2022542.39549.11533.59546.68
05/09/2022538.66538.66514.88517.39
05/10/2022527.29532.27516.55526.23
05/11/2022520.42532.52519.6520
05/12/2022513.77527.59512.1525.8
05/13/2022534.81551.86532.99541.42
05/16/2022537.34543.78533.03539.38
05/17/2022553.19560.98544.14554.6
05/18/2022547.44550.35539.21542.17
05/19/2022540559.93537.43550.74
05/20/2022558.92565.92544.44555.15
05/23/2022559.17560.79550.76555.21
05/24/2022552.51553.25543.28548.82
05/25/2022550.84550.84529.7534.27
05/26/2022538.99541.55533.8540.11
05/27/2022545.57573.11544.27572.35
05/31/2022568.68573.29562.5567.57
06/01/2022569.55573.09550.32556.22
06/02/2022554.56570.4549.01570.1
06/03/2022561.04562.67554.76558.1
06/06/2022558.95562.4550.54552.88
06/07/2022550.55561.55550.13560.66
06/08/2022559.17560.45549.68552.06
06/09/2022547.93552.02539.58539.82
06/10/2022530.29533.86522.95526.88
06/13/2022511.6517.87508.73511.91
06/14/2022510.14514.19502.86507.45
06/15/2022514.79521.69507.13514.76
06/16/2022503.57506.18497.83504.89
06/17/2022502.15512.41500.78500.9
06/21/2022506.31516.61505.56513.54
06/22/2022508.44525.49508.44519.22
06/23/2022523541.07520.9540.6
06/24/2022541.12545.2537.3544.81
06/27/2022545.84547.11539.74543.64
06/28/2022542.6545.12534.3535.77
06/29/2022536.02538.32528.08535.92
06/30/2022531.05546.23529.5543.28
07/01/2022543.95549.04533.96548.27
07/05/2022539.86545.17533.35545.07
07/06/2022545559.18543.6556.04
07/07/2022553558.87548.55553.76
07/08/2022549.87558.18548.89553.71
07/11/2022550560.66546.85558.03
07/12/2022550.89553.68529.63530.93
07/13/2022521.57524.87514.61523.15
07/14/2022517.11526.38510.37525.63
07/15/2022533.53540.31527.29538.87
07/18/2022538.85540517.3520.76
07/19/2022528.57537.66523.96536.87
07/20/2022540548.37537.26538.65
07/21/2022555.55575.17555.55575
07/22/2022573.48576.68558.61561.54
07/25/2022560.52568.37554.21567.44
07/26/2022569.45573.57566.52573.27
07/27/2022573.01585.36567581.93
07/28/2022589.95603573.31597.64
07/29/2022602.97611.06597.87598.41
08/01/2022594.11598.84588.33589.55
08/02/2022587.3594.87583.25586.04
08/03/2022590.34593.65583.91587.98
08/04/2022590.83593583.56590
08/05/2022585.28590.67581.07590.26
08/08/2022590.8593.3582.49583.95
08/09/2022583.95586.04576.04580.87
08/10/2022589.18592.76583.92592.35
08/11/2022595.07599.8592.17592.54
08/12/2022594.56604.04592.46603.21
08/15/2022603606.16599.15604.49
08/16/2022600603.91597.86602.11
08/17/2022596.96600.65594.58596.04
08/18/2022598.11598.71589.27595.01
08/19/2022591.44593.26585.98588.55
08/22/2022580.7584.14574.53576.11
08/23/2022571.97576.5567.66572.97
08/24/2022572.98576.19570.98573.15
08/25/2022578.35586.09573.11585.47
08/26/2022584585.25563.51563.71
08/29/2022561.11562.11555.35556.69
08/30/2022557.42558.9550.49554.29
08/31/2022556.17559.14544.32545.32
09/01/2022542.44550.98541.54550.75
09/02/2022553.77557.87541.57543.55
09/06/2022547.26553.14541.68545.15
09/07/2022543.4554.29541.77551.72
09/08/2022549.9567.18547.29566.56
09/09/2022566.39572.32565.92569.4
09/12/2022569.25580.13567.47579.19
09/13/2022565569.4557.21559.82
09/14/2022562.62570.34552.62558.13
09/15/2022560560.96550.25551.98
09/16/2022547.65548536.44541.28
09/19/2022535.75540.01531.16539.67
09/20/2022533.22535.49528.51532.16
09/21/2022533.12540.21524.2525.69
09/22/2022522.01526.96518.57520.29
09/23/2022516.35521.52513.04520.79
09/26/2022516.14520.97511.39514.31
09/27/2022517.19518.2505.58508.66
09/28/2022510.68521.21507.57517.83
09/29/2022514.91518.03512.43516.61
09/30/2022514.8521.59506.74507.19
10/03/2022512.81526.88509.63522.93
10/04/2022530.72541.63529.29539.93
10/05/2022535.8548.92534546.27
10/06/2022544.34546.31537.21540.59
10/07/2022535535.8520.9523.61
10/10/2022524.09524.09509.94510.84
10/11/2022507.01507.72496.77500.81
10/12/2022502.41504.1498.42500.67
10/13/2022489.18514.77488.26510.54
10/14/2022514.08517.41502.14503.05
10/17/2022510.33521.19509.29517.23
10/18/2022530.78532.71521.3524.4
10/19/2022514515.81498.67505.61
10/20/2022498.75502.17485.56486.86
10/21/2022486.16496.94478.31496.74
10/24/2022499.73509.24495.75505.01
10/25/2022507.65517.64504.7514.62
10/26/2022500517.59495.21503
10/27/2022498.65507.41490.12498.32
10/28/2022501.25508.47499.62503.84
10/31/2022500.39516.47500.39513.97
11/01/2022516.54525.96513517.69
11/02/2022516516490.13490.98
11/03/2022484.11490.83475.77486.94
11/04/2022493.27495.7483.83495.55
11/07/2022499500.09489.7492.1
11/08/2022494.26500.73487.8492.17
11/09/2022491.48495.95483.73484.71
11/10/2022507.02520.67506.24520.58
11/11/2022526.86545.46526.62538.68
11/14/2022540.57542.19534.18534.77
11/15/2022543.79552.88540.48546.09
11/16/2022546548.18531.22536.01
11/17/2022529.22531.36519.04529.89
11/18/2022541.31543.16529.38535.24
11/21/2022532.78540532.54536.28
11/22/2022541.01545.45537.64544.75
11/23/2022545.66552.82543547.29
11/25/2022550.49554.46547.37551.25
11/28/2022543.3550538.16540.03
11/29/2022535.46540.39530.58539.75
11/30/2022541.31561.98539.86560.22
12/01/2022567.65569.33554.44564.56
12/02/2022553.54564.8550.28563
12/05/2022555.86559.65551.95557.21
12/06/2022552.44556.45545.8550.53
12/07/2022550.44559.25550.44558.14
12/08/2022560.13569.01556.77567.95
12/09/2022564571.1559.32560.23
12/12/2022565.38568.87563.4567.6
12/13/2022576.84584.71566.75571.38
12/14/2022569.11576.15563.7567.23
12/15/2022561.39561.64550.93553.79
12/16/2022549.4550.83531.56536.44
12/19/2022533.85534.94527.27530.17
12/20/2022529.81530.93520.01528.5
12/21/2022531.46541.06529.48539.89
12/22/2022534.72539.34527.71539.14
12/23/2022537.98543.09535.33540.68
12/27/2022540.68548.84536.82545.44
12/28/2022547.38553.03543.08543.41
12/29/2022548.61561.57546.14557.01
12/30/2022552.8555545.25550.69