Thermo Fisher Scientific Inc. (BMV:TMO)
Mexico · Delayed Price · Currency is MXN 9,112.00
+187.00 (2.10%)
At close: Jul 28, 2025, 2:00 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8,596.50 | 8,680.00 | 8,596.50 | 8,680.00 | - | -1.42% | 1,605 |
| Jul 31, 2025 | 9,069.58 | 9,069.58 | 8,805.00 | 8,805.00 | - | -1.95% | 83 |
| Jul 30, 2025 | 8,996.00 | 9,040.00 | 8,980.00 | 8,980.00 | - | -1.22% | 91 |
| Jul 29, 2025 | 9,123.71 | 9,145.00 | 9,091.00 | 9,091.00 | - | -0.23% | 412 |
| Jul 28, 2025 | 8,990.00 | 9,118.00 | 8,990.00 | 9,112.00 | - | 2.10% | 358 |
| Jul 25, 2025 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | - | 0.96% | 21 |
| Jul 24, 2025 | 8,872.00 | 8,952.00 | 8,778.15 | 8,840.23 | - | 1.66% | 4,007 |
| Jul 23, 2025 | 8,760.00 | 8,900.00 | 8,695.89 | 8,695.93 | - | 8.80% | 7,734 |
| Jul 22, 2025 | 7,900.00 | 7,994.00 | 7,810.00 | 7,992.24 | - | 5.23% | 4,136 |
| Jul 21, 2025 | 7,600.00 | 7,672.00 | 7,595.04 | 7,595.04 | - | -1.77% | 2,771 |
| Jul 18, 2025 | 7,974.95 | 7,974.95 | 7,731.92 | 7,731.92 | - | -2.13% | 79 |
| Jul 17, 2025 | 7,880.00 | 7,940.00 | 7,880.00 | 7,900.00 | - | 0.25% | 48 |
| Jul 16, 2025 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | - | -0.64% | 17 |
| Jul 15, 2025 | 7,930.80 | 7,930.80 | 7,930.80 | 7,930.80 | - | -0.88% | 17 |
| Jul 14, 2025 | 8,065.00 | 8,065.00 | 8,001.00 | 8,001.00 | - | -1.34% | 19 |
| Jul 11, 2025 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | - | 1.48% | 5 |
| Jul 10, 2025 | 8,022.77 | 8,022.77 | 7,991.94 | 7,991.94 | - | 2.93% | 1,305 |
| Jul 9, 2025 | 7,739.80 | 7,769.36 | 7,700.00 | 7,764.40 | - | -2.70% | 40 |
| Jul 8, 2025 | 8,005.00 | 8,005.00 | 7,980.00 | 7,980.00 | - | 2.05% | 33 |
| Jul 7, 2025 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | - | -2.78% | 2,012 |
| Jul 4, 2025 | 8,044.00 | 8,044.00 | 8,044.00 | 8,044.00 | - | - | - |
| Jul 3, 2025 | 8,044.00 | 8,044.00 | 8,044.00 | 8,044.00 | - | - | - |
| Jul 2, 2025 | 7,950.00 | 8,044.00 | 7,950.00 | 8,044.00 | - | 1.81% | 48 |
| Jul 1, 2025 | 7,790.00 | 7,910.08 | 7,790.00 | 7,900.96 | - | 3.91% | 230 |
| Jun 30, 2025 | 7,790.00 | 7,790.00 | 7,565.00 | 7,604.00 | - | -2.39% | 48 |
| Jun 27, 2025 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | - | 0.65% | 30 |
| Jun 26, 2025 | 7,773.16 | 7,773.16 | 7,740.00 | 7,740.00 | - | 1.11% | 4,351 |
| Jun 25, 2025 | 7,655.32 | 7,655.32 | 7,655.32 | 7,655.32 | - | -0.39% | 895 |
| Jun 24, 2025 | 7,696.00 | 7,696.00 | 7,674.00 | 7,685.21 | - | 3.09% | 8,009 |
| Jun 23, 2025 | 7,455.00 | 7,455.00 | 7,455.00 | 7,455.00 | - | - | - |
| Jun 20, 2025 | 7,455.00 | 7,455.00 | 7,455.00 | 7,455.00 | - | - | - |
| Jun 19, 2025 | 7,455.00 | 7,455.00 | 7,455.00 | 7,455.00 | - | - | - |
| Jun 18, 2025 | 7,455.00 | 7,455.00 | 7,455.00 | 7,455.00 | - | 0.58% | 10 |
| Jun 17, 2025 | 7,411.66 | 7,411.66 | 7,411.66 | 7,411.66 | - | -3.37% | 551 |
| Jun 16, 2025 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | - | 0.09% | 15 |
| Jun 13, 2025 | 7,726.20 | 7,726.20 | 7,663.00 | 7,663.00 | - | -2.58% | 54 |
| Jun 12, 2025 | 7,842.00 | 7,866.00 | 7,842.00 | 7,866.00 | - | 0.04% | 31 |
| Jun 11, 2025 | 7,940.70 | 7,940.70 | 7,863.00 | 7,863.00 | - | - | 1,044 |
| Jun 10, 2025 | 7,850.00 | 7,940.00 | 7,850.00 | 7,863.00 | - | 0.91% | 101 |
| Jun 9, 2025 | 7,815.00 | 7,815.00 | 7,791.00 | 7,792.00 | - | 1.51% | 167 |
| Jun 6, 2025 | 7,710.00 | 7,710.00 | 7,676.00 | 7,676.00 | - | -0.32% | 210 |
| Jun 5, 2025 | 7,676.00 | 7,700.70 | 7,676.00 | 7,700.70 | - | -0.42% | 137 |
| Jun 4, 2025 | 7,733.26 | 7,733.26 | 7,733.26 | 7,733.26 | - | - | - |
| Jun 3, 2025 | 7,588.00 | 7,733.26 | 7,588.00 | 7,733.26 | - | -1.05% | 19 |
| Jun 2, 2025 | 7,815.32 | 7,815.32 | 7,815.32 | 7,815.32 | - | - | - |
| May 30, 2025 | 7,815.32 | 7,815.32 | 7,815.32 | 7,815.32 | - | -0.27% | 731 |
| May 29, 2025 | 7,836.71 | 7,836.71 | 7,836.71 | 7,836.71 | - | 0.79% | 21 |
| May 28, 2025 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | - | - | - |
| May 27, 2025 | 7,816.00 | 7,816.00 | 7,775.00 | 7,775.00 | - | 2.44% | 257 |
| May 26, 2025 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | - | - | - |