tiprankstipranks
Trending News
More News >
Thermo Fisher Scientific (TMO)
:TMO
US Market
Advertisement

Thermo Fisher (TMO) Historical Prices

Compare
4,920 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 26, 2025
490.09
491.52
486.73
488.48
488.48
-0.46%
1,341,639
0.50
Aug 25, 2025
499.25
499.58
489.18
490.75
490.75
-1.85%
1,044,386
0.38
Aug 22, 2025
487.53
502.39
486.89
499.99
499.99
+3.35%
1,778,473
0.65
Aug 21, 2025
492.44
494.78
482.81
483.76
483.76
-2.23%
1,360,656
0.49
Aug 20, 2025
498.77
500.37
492.76
494.81
494.81
-0.70%
2,351,548
0.85
Aug 19, 2025
490.92
500.93
489.89
498.29
498.29
+2.20%
2,578,596
0.94
Aug 18, 2025
490.13
493.24
487.14
487.54
487.54
-0.30%
2,211,081
0.80
Aug 15, 2025
486.73
491.55
486.00
489.01
489.01
+0.82%
2,462,473
0.88
Aug 14, 2025
480.74
485.90
479.24
485.04
485.04
+0.05%
1,955,358
0.70
Aug 13, 2025
480.44
486.98
478.72
484.79
484.79
+1.55%
2,054,842
0.73
Aug 12, 2025
460.91
478.19
460.91
477.41
477.41
+3.25%
2,104,911
0.74
Aug 11, 2025
461.79
467.70
459.33
462.39
462.39
+0.36%
1,706,673
0.60
Aug 08, 2025
453.49
461.72
451.44
460.72
460.72
+1.32%
1,689,920
0.59
Aug 07, 2025
454.86
457.09
451.17
454.74
454.74
+1.29%
1,490,175
0.52
Aug 06, 2025
465.23
466.50
446.28
448.94
448.94
-3.75%
2,539,468
0.87
Aug 05, 2025
466.98
469.87
464.84
466.42
466.42
-0.03%
1,992,305
0.68
Aug 04, 2025
460.10
467.77
456.54
466.57
466.57
+0.76%
2,092,864
0.71
Aug 01, 2025
461.03
464.10
451.45
463.04
463.04
-0.99%
2,756,984
0.94
Jul 31, 2025
470.78
483.87
466.74
467.68
467.68
-2.01%
3,414,156
1.17
Jul 30, 2025
483.98
484.88
473.65
477.28
477.28
-1.01%
2,583,457
0.88
Jul 29, 2025
482.24
488.52
480.41
482.16
482.16
-0.58%
3,164,173
1.09
Jul 28, 2025
475.44
487.11
474.87
484.96
484.96
+1.39%
3,412,308
1.18
Jul 25, 2025
479.98
483.60
474.41
478.32
478.32
+0.69%
4,205,560
1.45
Jul 24, 2025
466.67
484.60
465.04
475.03
475.03
+1.78%
6,234,071
2.19
Jul 23, 2025
473.26
487.93
465.55
466.71
466.71
+9.14%
8,928,524
3.23
Jul 22, 2025
406.31
428.99
405.15
427.62
427.62
+5.60%
3,674,199
1.34
Jul 21, 2025
414.94
415.00
403.36
404.94
404.94
-2.37%
2,733,766
0.99
Jul 18, 2025
425.92
427.91
411.41
414.75
414.75
-2.41%
2,652,572
0.97
Jul 17, 2025
415.00
427.00
413.29
424.98
424.98
+2.08%
2,494,694
0.91
Jul 16, 2025
418.31
420.55
413.78
416.31
416.31
-0.40%
2,762,321
1.01
Jul 15, 2025
428.44
429.00
417.20
417.99
417.99
-1.73%
2,090,769
0.76
Jul 14, 2025
429.00
430.50
422.04
425.34
425.34
-2.19%
2,819,599
1.02
Jul 11, 2025
430.25
436.32
425.65
434.86
434.86
+0.96%
2,511,411
0.90
Jul 10, 2025
420.83
438.49
418.32
430.73
430.73
+2.58%
2,932,871
1.04
Jul 09, 2025
422.20
429.39
411.88
419.88
419.88
-1.48%
2,735,405
0.97
Jul 08, 2025
418.58
433.14
418.58
426.17
426.17
+1.78%
2,620,855
0.92
Jul 07, 2025
426.56
429.32
415.42
418.70
418.70
-2.48%
2,497,271
0.87
Jul 03, 2025
428.62
432.90
426.08
429.33
429.33
+0.37%
1,359,321
0.47
Jul 02, 2025
425.00
430.46
421.75
427.76
427.76
+1.49%
2,669,388
0.94
Jul 01, 2025
406.29
429.10
404.85
421.47
421.47
+3.95%
2,603,094
0.91
Jun 30, 2025
407.84
413.28
401.45
405.46
405.46
-0.69%
3,919,176
1.39
Jun 27, 2025
412.40
414.40
406.95
408.28
408.28
-0.93%
3,923,072
1.41
Jun 26, 2025
409.54
415.31
409.28
412.12
412.12
+0.36%
2,923,752
1.06
Jun 25, 2025
402.22
415.00
398.08
410.65
410.65
+1.55%
3,100,705
1.14
Jun 24, 2025
401.80
406.16
399.18
404.37
404.37
+1.04%
2,082,960
0.77
Jun 23, 2025
395.13
400.60
393.00
400.21
400.21
+0.59%
2,485,958
0.92
Jun 20, 2025
392.89
397.90
390.50
397.88
397.88
+1.36%
3,812,644
1.43
Jun 18, 2025
390.26
395.78
385.46
392.56
392.56
+0.59%
2,884,259
1.09
Jun 17, 2025
400.00
403.56
389.86
390.26
390.26
-3.66%
3,040,408
1.16
Jun 16, 2025
406.88
406.88
397.20
405.08
405.08
+0.58%
1,973,187
0.76
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis