Thermo Fisher Scientific ... (TMO)
NYSE: TMO
· Real-Time Price · USD
464.24
5.02 (1.09%)
At close: Sep 26, 2025, 3:59 PM
461.10
-0.68%
After-hours: Sep 26, 2025, 06:56 PM EDT
TMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 461.06 | 465.74 | 460.31 | 464.24 | 464.24 | 1.09% | 1,886,370 |
| Sep 25, 2025 | 467.01 | 468.76 | 457.41 | 459.22 | 459.22 | -1.88% | 3,229,323 |
| Sep 24, 2025 | 467.90 | 471.33 | 462.93 | 468.00 | 468.00 | -0.37% | 2,409,608 |
| Sep 23, 2025 | 471.12 | 475.57 | 467.28 | 469.75 | 469.75 | -1.10% | 3,244,956 |
| Sep 22, 2025 | 475.48 | 481.74 | 470.74 | 474.99 | 474.99 | -0.96% | 2,352,303 |
| Sep 19, 2025 | 483.29 | 487.99 | 478.02 | 479.58 | 479.58 | -0.32% | 4,244,100 |
| Sep 18, 2025 | 477.15 | 482.26 | 473.03 | 481.10 | 481.10 | 1.79% | 1,576,449 |
| Sep 17, 2025 | 482.96 | 486.57 | 469.14 | 472.64 | 472.64 | -1.68% | 1,947,751 |
| Sep 16, 2025 | 470.27 | 484.59 | 470.05 | 480.74 | 480.74 | 1.32% | 1,799,910 |
| Sep 15, 2025 | 478.78 | 482.94 | 470.74 | 474.46 | 474.46 | -1.04% | 1,663,510 |
| Sep 12, 2025 | 488.61 | 491.26 | 479.46 | 479.46 | 479.03 | -2.43% | 1,543,243 |
| Sep 11, 2025 | 480.58 | 492.00 | 480.36 | 491.41 | 490.97 | 3.12% | 1,509,910 |
| Sep 10, 2025 | 481.12 | 485.82 | 475.64 | 476.54 | 476.11 | -1.22% | 1,442,740 |
| Sep 9, 2025 | 486.48 | 489.99 | 481.52 | 482.41 | 481.98 | -1.07% | 1,505,981 |
| Sep 8, 2025 | 487.77 | 490.07 | 480.95 | 487.65 | 487.21 | -1.00% | 2,223,700 |
| Sep 5, 2025 | 490.00 | 502.00 | 489.12 | 492.60 | 492.16 | 0.64% | 1,442,600 |
| Sep 4, 2025 | 482.08 | 490.26 | 471.61 | 489.49 | 489.05 | 1.02% | 1,404,250 |
| Sep 3, 2025 | 487.03 | 489.54 | 481.53 | 484.55 | 484.12 | -0.61% | 1,219,100 |
| Sep 2, 2025 | 489.31 | 492.70 | 479.03 | 487.53 | 487.09 | -1.05% | 1,303,859 |
| Aug 29, 2025 | 489.94 | 494.28 | 485.92 | 492.72 | 492.28 | 0.61% | 1,228,200 |