Thermo Fisher Scientific ... (TMO)
NYSE: TMO
· Real-Time Price · USD
485.13
0.34 (0.07%)
At close: Aug 14, 2025, 3:59 PM
486.45
0.27%
After-hours: Aug 14, 2025, 07:55 PM EDT
TMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 480.74 | 485.90 | 479.24 | 485.04 | 485.04 | 0.05% | 1,934,913 |
| Aug 13, 2025 | 480.44 | 486.98 | 478.72 | 484.79 | 484.79 | 1.55% | 2,054,842 |
| Aug 12, 2025 | 460.91 | 478.19 | 460.91 | 477.41 | 477.41 | 3.25% | 2,104,911 |
| Aug 11, 2025 | 461.79 | 467.70 | 459.33 | 462.39 | 462.39 | 0.36% | 1,706,700 |
| Aug 8, 2025 | 453.49 | 461.72 | 451.44 | 460.72 | 460.72 | 1.32% | 1,689,920 |
| Aug 7, 2025 | 454.86 | 457.09 | 451.17 | 454.74 | 454.74 | 1.29% | 1,490,175 |
| Aug 6, 2025 | 465.23 | 466.50 | 446.28 | 448.94 | 448.94 | -3.75% | 2,539,468 |
| Aug 5, 2025 | 466.98 | 469.87 | 464.84 | 466.42 | 466.42 | -0.03% | 1,992,305 |
| Aug 4, 2025 | 460.10 | 467.77 | 456.54 | 466.57 | 466.57 | 0.76% | 2,092,864 |
| Aug 1, 2025 | 461.03 | 464.10 | 451.45 | 463.04 | 463.04 | -0.99% | 2,756,984 |
| Jul 31, 2025 | 470.78 | 483.87 | 466.74 | 467.68 | 467.68 | -2.01% | 3,414,156 |
| Jul 30, 2025 | 483.98 | 484.88 | 473.65 | 477.28 | 477.28 | -1.01% | 2,583,500 |
| Jul 29, 2025 | 482.24 | 488.52 | 480.41 | 482.16 | 482.16 | -0.58% | 3,164,200 |
| Jul 28, 2025 | 475.44 | 487.11 | 474.87 | 484.96 | 484.96 | 1.39% | 3,412,308 |
| Jul 25, 2025 | 479.98 | 483.60 | 474.41 | 478.32 | 478.32 | 0.69% | 4,205,560 |
| Jul 24, 2025 | 466.67 | 484.60 | 465.04 | 475.03 | 475.03 | 1.78% | 6,234,071 |
| Jul 23, 2025 | 473.26 | 487.93 | 465.55 | 466.71 | 466.71 | 9.14% | 8,928,524 |
| Jul 22, 2025 | 406.31 | 428.99 | 405.15 | 427.62 | 427.62 | 5.60% | 3,674,200 |
| Jul 21, 2025 | 414.94 | 415.00 | 403.36 | 404.94 | 404.94 | -2.37% | 2,733,800 |
| Jul 18, 2025 | 425.92 | 427.91 | 411.41 | 414.75 | 414.75 | -2.41% | 2,652,572 |