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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 497.2842
CLOSE 497.6018

Low

LOW 385.46

High

HIGH 610.97
DATEOPENHIGHLOWCLOSE
01/02/2025519.17526.1518.09522.57
01/03/2025524.32536.79522.74532.02
01/06/2025529.89545.32528.51537.19
01/07/2025539.52551.39538.28545.65
01/08/2025544.38547.78538.25544.93
01/10/2025541.76557.16541.31542.31
01/13/2025544.18562.32541.67555.52
01/14/2025557.5561.4551.38556.99
01/15/2025557.88563.81544.06551.47
01/16/2025551.12561.81546.42561.71
01/17/2025562.46565559.11559.65
01/21/2025564.1576.37562.56573.06
01/22/2025570.68579.57570574.59
01/23/2025575.95576.66562.65574.85
01/24/2025573.39577.57571.8574.82
01/27/2025579.66584.09573.13583.64
01/28/2025595.9597579.01584.29
01/29/2025574.95577.03566.7568.23
01/30/2025590.6610.97590606.74
01/31/2025599.87605.05597597.75
02/03/2025593.13600.41589.36593.75
02/04/2025585.59591.86576.85580.57
02/05/2025589.62590.09577.9582.38
02/06/2025581.94584.07568.37572.71
02/07/2025574.78577.48566.45571.47
02/10/2025560.1563.36544.01552.86
02/11/2025550.49553.94541.98545.23
02/12/2025539.09541.98532.2538
02/13/2025540540.18531.21532.64
02/14/2025535.1537.46531.31531.85
02/18/2025531.66533.05521.05523.09
02/19/2025521.22532.6520530.86
02/20/2025533.78543.38533.59537.83
02/21/2025538.36542.62532532.55
02/24/2025531.81543.62531.81535.55
02/25/2025534.79541.25532.31539.55
02/26/2025541.73543.85530.95533.29
02/27/2025530.1533.02519.13523.23
02/28/2025528.26530.05520.58528.96
03/03/2025530.92532.48519.63523.64
03/04/2025523.02524.85512.46516.57
03/05/2025512.88524.91512.16524.19
03/06/2025523.44534.01521.34527.64
03/07/2025524.72532.98519.3531.71
03/10/2025526.28536.21525.35526.8
03/11/2025525.18526.76509.41514.2
03/12/2025516.69520.69511.81512.65
03/13/2025512516.48508.35508.9
03/14/2025510523.9508.71522.05
03/17/2025522.73525.72514.67519.57
03/18/2025518.65522.14513.14521.5
03/19/2025520.45522.5513.42518.41
03/20/2025518.5520.64513.06518.64
03/21/2025516.26518.61510517.72
03/24/2025520.79526.8517.13519.9
03/25/2025521.48523.24510.92514.34
03/26/2025514.35518511.35513.67
03/27/2025513.99515.33508.06511.68
03/28/2025512.61513.37499.4500.16
03/31/2025496.5500.62484.27497.6
04/01/2025495.56496.51481.21482.97
04/02/2025480.5491.36479.6489.06
04/03/2025481.89485.91468.17470.03
04/04/2025461.49464.11437.22437.91
04/07/2025417.77453.34411.21437.87
04/08/2025451.16454.13413.33419.31
04/09/2025414.63455.03409.85453.55
04/10/2025446.4448.6415.31427.44
04/11/2025429.99440.73420438.15
04/14/2025448450.84442449.33
04/15/2025447.59450.27438.41441
04/16/2025441.33445.94435.36436.79
04/17/2025434.54436.02425.05427.5
04/21/2025425.5426.5416.62421.85
04/22/2025429.8437.01426.51434.73
04/23/2025456.55461.61429.42431.64
04/24/2025430432.46417.79426.66
04/25/2025426.12426.72416.82424.24
04/28/2025429.93432.85416.84421.34
04/29/2025421.82430.34418.81427.53
04/30/2025427.65429.31422.99429
05/01/2025425.86428.87415.38419.89
05/02/2025428.47431.44422.42423.55
05/05/2025422.4424.98417.86422.27
05/06/2025419.45423.56406.5407.02
05/07/2025409.39413.35404.57407.85
05/08/2025407.07415.75402.81410.78
05/09/2025410.6412.49401.75403.13
05/12/2025411.14432.73409.7432.59
05/13/2025431.18434.98427.3428.95
05/14/2025429.96430.55405.78406.05
05/15/2025403.43407.04390.5404.93
05/16/2025405412.63401.67412.06
05/19/2025408.23414.07407.26413.92
05/20/2025412.65415.4409.89413.75
05/21/2025409.32412.66397.36398.28
05/22/2025394.65401.74393.81400.48
05/23/2025393.78396.34390.66393.66
05/27/2025401.94407.75400.5403.55
05/28/2025403.84406.16400.39402.13
05/29/2025403.05407.37401.42403.75
05/30/2025401.71405.44397.32402.82
06/02/2025400.14400.51392.69396.47
06/03/2025395.07402.4391.28399.93
06/04/2025402.52408.48402.19403.66
06/05/2025404.73405.24396.75398.36
06/06/2025400.56406.6400.56401.9
06/09/2025405.18412.61401.52408.53
06/10/2025411.41419.97406.73414.54
06/11/2025415.84424.51413.28415.15
06/12/2025413.98416.81409.91415.33
06/13/2025410.37413.33401.57402.76
06/16/2025406.88406.88397.2405.08
06/17/2025400403.56389.86390.26
06/18/2025390.26395.78385.46392.56
06/20/2025392.89397.9390.5397.88
06/23/2025395.13400.6393400.21
06/24/2025401.8406.16399.18404.37
06/25/2025402.22415398.08410.65
06/26/2025409.54415.31409.28412.12
06/27/2025412.4414.4406.95408.28
06/30/2025407.84413.28401.45405.46
07/01/2025406.29429.1404.85421.47
07/02/2025425430.46421.75427.76
07/03/2025428.62432.9426.08429.33
07/07/2025426.56429.32415.42418.7
07/08/2025418.58433.14418.58426.17
07/09/2025422.2429.39411.88419.88
07/10/2025420.83438.49418.32430.73
07/11/2025430.25436.32425.65434.86
07/14/2025429430.5422.04425.34
07/15/2025428.44429417.2417.99
07/16/2025418.31420.55413.78416.31
07/17/2025415427413.29424.98
07/18/2025425.92427.91411.41414.75
07/21/2025414.94415403.36404.94
07/22/2025406.31428.99405.15427.62
07/23/2025473.26487.93465.55466.71
07/24/2025466.67484.6465.04475.03
07/25/2025479.98483.6474.41478.32
07/28/2025475.44487.11474.87484.96
07/29/2025482.24488.52480.41482.16
07/30/2025483.98484.88473.65477.28
07/31/2025470.78483.87466.74467.68
08/01/2025461.03464.1451.45463.04
08/04/2025460.1467.77456.54466.57
08/05/2025466.98469.87464.84466.42
08/06/2025465.23466.5446.28448.94
08/07/2025454.86457.09451.17454.74
08/08/2025453.49461.72451.44460.72
08/11/2025461.79467.7459.33462.39
08/12/2025460.91478.19460.91477.41
08/13/2025480.44486.98478.72484.79
08/14/2025480.74485.9479.24485.04
08/15/2025486.73491.55486489.01
08/18/2025490.13493.24487.14487.54
08/19/2025490.92500.93489.89498.29
08/20/2025498.77500.37492.76494.81
08/21/2025492.44494.78482.81483.76
08/22/2025487.53502.39486.89499.99
08/25/2025499.25499.58489.18490.75
08/26/2025490.09491.52486.73488.48
08/27/2025486.63490.98482.98488.12
08/28/2025487.65491.14483.39489.74
08/29/2025489.94494.28485.92492.72
09/02/2025489.31492.7479.03487.53
09/03/2025487.03489.54481.53484.55
09/04/2025482.08490.26471.61489.49
09/05/2025490502489.12492.6
09/08/2025487.77490.07480.95487.65
09/09/2025486.48489.99481.52482.41
09/10/2025481.12485.82475.64476.54
09/11/2025480.58492480.36491.41
09/12/2025488.61491.26479.46479.46
09/15/2025478.78482.94470.74474.46
09/16/2025470.27484.59470.05480.74
09/17/2025482.96486.57469.14472.64
09/18/2025477.15482.26473.03481.1
09/19/2025483.29487.99478.02479.58
09/22/2025475.48481.74470.74474.99
09/23/2025471.12475.57467.28469.75
09/24/2025467.9471.33462.93468
09/25/2025467.01468.76457.41459.22
09/26/2025461.06465.74460.31464.24
09/29/2025466.84467.35456.67462.04
09/30/2025464.12486.25460485.02
10/01/2025487534.9486.94530.73
10/02/2025525.71539.9523524.96
10/03/2025525.36545.44525.36543.32
10/06/2025540545.86536.46543.95
10/07/2025542.68549.44538.34539.17
10/08/2025538.13549.26535.63536.19
10/09/2025533.74537.57528.84534.68
10/10/2025534.83537.93523.65524.8
10/13/2025527.53530.83523.89524.58
10/14/2025521.74529.85519.45525.83
10/15/2025524.91532.41522.42527.87
10/16/2025544.36544.6534.16536.78
10/17/2025534.16540.87532538.92
10/20/2025541550.46540543.84
10/21/2025559.08568.39553.74557.99
10/22/2025555.5571.29550.88567.2
10/23/2025567.9578.24562.38571.91
10/24/2025574.15575.82569.79572.5
10/27/2025572.09572.67561.04563.78
10/28/2025564.13565.65555.57557.63
10/29/2025558.31571.57555.06558.31
10/30/2025551.6565.63551.6556.22
10/31/2025551.92569.92551.87567.39
11/03/2025563.66565.7554.2564.88
11/04/2025558.41569.3557565.24
11/05/2025560.35570.16554.2567.64
11/06/2025562.87570.86559.35565.98
11/07/2025566.87577.35563.3572.41
11/10/2025572.37583.66568.36576.35
11/11/2025575.95587.59574.82586.49
11/12/2025584.29591.17582588.02
11/13/2025586.1598.52578.25580.13
11/14/2025578.18584.33573578.71
11/17/2025575.65579.79566.59567.16
11/18/2025562.85578.22556.46576.03
11/19/2025574.62574.62567.21573.79
11/20/2025573.35580.45568.46572.74
11/21/2025573589.85569.55587.48
11/24/2025586.45587.92579.1586.07
11/25/2025582.2602.32581.8597.78
11/26/2025593.43596.55587.18593.25
11/28/2025589.19594587.95590.83
12/01/2025594.85597.68582.75585.15
12/02/2025581.94584.45577.96580.37
12/03/2025581.29588.11580.01580.45
12/04/2025579.03580.45560.16575.24
12/05/2025578579.09569.62572.77
12/08/2025570.8574.54566.01568.21
12/09/2025574575.25561.91563.07
12/10/2025563574.46563573.81
12/11/2025576.62579.08570.84578.9
12/12/2025577.85579.06570.19572.28
12/15/2025574.23576.34565.67575.91
12/16/2025570.84574.86561570.16
12/17/2025567.54572.99561.49562.56
12/18/2025562.45569.41554.53562.39
12/19/2025561.68569.87558.93567.83
12/22/2025568.83576.15565.75575.7
12/23/2025575.39580.56573.7579.94
12/24/2025578.62579.81576.33579.12
12/26/2025578.8581.17576.86580.74
12/29/2025580.12585.3580.12585.07
12/30/2025582.25584.45579.84583.45
12/31/2025583.71585.61579579.45