Thermo Fisher Scientific Inc. (BMV:TMO)
9,745.73
-201.25 (-2.02%)
At close: Oct 10, 2025
Thermo Fisher Scientific Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 9,745.73 | 9,745.73 | 9,745.73 | 9,745.73 | 9,745.73 | -2.02% | 180 |
Oct 3, 2025 | 9,946.98 | 9,946.98 | 9,946.98 | 9,946.98 | 9,946.98 | 1.44% | 322 |
Oct 1, 2025 | 9,160.00 | 9,820.00 | 9,160.00 | 9,805.79 | 9,805.79 | 15.73% | 115 |
Sep 30, 2025 | 8,473.15 | 8,473.15 | 8,473.15 | 8,473.15 | 8,473.15 | -0.55% | 138 |
Sep 26, 2025 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 0.24% | 10 |
Sep 25, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.05% | 11 |
Sep 24, 2025 | 8,600.00 | 8,600.00 | 8,590.00 | 8,590.00 | 8,590.00 | -1.13% | 13 |
Sep 23, 2025 | 8,688.00 | 8,688.00 | 8,688.00 | 8,688.00 | 8,688.00 | -1.72% | 10 |
Sep 22, 2025 | 8,830.00 | 8,840.00 | 8,830.00 | 8,840.00 | 8,840.00 | 2.20% | 16 |
Sep 17, 2025 | 8,780.00 | 8,780.00 | 8,650.00 | 8,650.00 | 8,650.00 | -0.35% | 57 |
Sep 15, 2025 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | -3.00% | 10 |
Sep 12, 2025 | 8,935.00 | 8,948.00 | 8,935.00 | 8,948.00 | 8,940.05 | -1.24% | 31 |
Sep 11, 2025 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 9,051.95 | -2.00% | 38 |
Sep 5, 2025 | 9,245.00 | 9,245.00 | 9,245.00 | 9,245.00 | 9,236.78 | 2.33% | 411 |
Sep 4, 2025 | 9,034.93 | 9,034.93 | 9,034.93 | 9,034.93 | 9,026.90 | -0.16% | 400 |
Aug 28, 2025 | 9,049.19 | 9,049.19 | 9,049.19 | 9,049.19 | 9,041.15 | -1.72% | 410 |
Aug 27, 2025 | 9,208.00 | 9,208.00 | 9,208.00 | 9,208.00 | 9,199.82 | 0.79% | 20 |
Aug 26, 2025 | 9,136.00 | 9,136.00 | 9,136.00 | 9,136.00 | 9,127.88 | -0.21% | 537 |
Aug 25, 2025 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 9,146.86 | -1.79% | 41 |
Aug 22, 2025 | 9,321.84 | 9,321.84 | 9,321.84 | 9,321.84 | 9,313.56 | 1.94% | 472 |
Aug 21, 2025 | 9,144.00 | 9,144.00 | 9,144.00 | 9,144.00 | 9,135.87 | -2.10% | 10 |
Aug 19, 2025 | 9,324.20 | 9,340.00 | 9,324.20 | 9,340.00 | 9,331.70 | 2.08% | 41 |
Aug 15, 2025 | 9,180.65 | 9,180.65 | 9,150.00 | 9,150.00 | 9,141.87 | 0.27% | 1,072 |
Aug 14, 2025 | 9,099.00 | 9,125.00 | 9,099.00 | 9,125.00 | 9,116.89 | 0.83% | 26 |
Aug 13, 2025 | 8,940.00 | 9,050.00 | 8,940.00 | 9,050.00 | 9,041.96 | 2.27% | 99 |
Aug 12, 2025 | 8,759.00 | 8,862.42 | 8,759.00 | 8,849.22 | 8,841.36 | 2.48% | 7,685 |
Aug 11, 2025 | 8,630.05 | 8,635.00 | 8,630.00 | 8,635.00 | 8,627.33 | 1.11% | 26 |
Aug 8, 2025 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 8,532.41 | 0.53% | 12 |
Aug 7, 2025 | 8,445.00 | 8,495.00 | 8,445.00 | 8,495.00 | 8,487.45 | 1.80% | 146 |
Aug 6, 2025 | 8,615.00 | 8,615.00 | 8,319.00 | 8,344.99 | 8,337.57 | -4.53% | 3,138 |
Aug 5, 2025 | 8,802.00 | 8,802.00 | 8,700.00 | 8,741.27 | 8,733.50 | -1.17% | 839 |
Aug 4, 2025 | 8,675.67 | 8,845.00 | 8,675.67 | 8,845.00 | 8,837.14 | 1.90% | 100 |
Aug 1, 2025 | 8,596.50 | 8,680.00 | 8,596.50 | 8,680.00 | 8,672.29 | -1.42% | 1,605 |
Jul 31, 2025 | 9,069.58 | 9,069.58 | 8,805.00 | 8,805.00 | 8,797.18 | -1.95% | 83 |
Jul 30, 2025 | 8,996.00 | 9,040.00 | 8,980.00 | 8,980.00 | 8,972.02 | -1.22% | 91 |
Jul 29, 2025 | 9,123.71 | 9,145.00 | 9,091.00 | 9,091.00 | 9,082.92 | -0.23% | 412 |
Jul 28, 2025 | 8,990.00 | 9,118.00 | 8,990.00 | 9,112.00 | 9,103.90 | 2.10% | 360 |
Jul 25, 2025 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,917.07 | 0.96% | 2,167 |
Jul 24, 2025 | 8,872.00 | 8,952.00 | 8,778.15 | 8,840.23 | 8,832.37 | 1.66% | 4,007 |
Jul 23, 2025 | 8,760.00 | 8,900.00 | 8,695.89 | 8,695.93 | 8,688.20 | 8.80% | 7,744 |
Jul 22, 2025 | 7,900.00 | 7,994.00 | 7,810.00 | 7,992.24 | 7,985.14 | 5.23% | 4,136 |
Jul 21, 2025 | 7,600.00 | 7,672.00 | 7,595.04 | 7,595.04 | 7,588.29 | -1.77% | 2,773 |
Jul 18, 2025 | 7,974.95 | 7,974.95 | 7,731.92 | 7,731.92 | 7,725.05 | -2.13% | 79 |
Jul 17, 2025 | 7,880.00 | 7,940.00 | 7,880.00 | 7,900.00 | 7,892.98 | 0.25% | 49 |
Jul 16, 2025 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 7,873.00 | -0.64% | 17 |
Jul 15, 2025 | 7,930.80 | 7,930.80 | 7,930.80 | 7,930.80 | 7,923.75 | -0.88% | 20 |
Jul 14, 2025 | 8,065.00 | 8,065.00 | 8,001.00 | 8,001.00 | 7,993.89 | -1.34% | 19 |
Jul 11, 2025 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | 8,102.79 | 1.48% | 5 |
Jul 10, 2025 | 8,022.77 | 8,022.77 | 7,991.94 | 7,991.94 | 7,984.84 | 2.93% | 1,305 |
Jul 9, 2025 | 7,739.80 | 7,769.36 | 7,700.00 | 7,764.40 | 7,757.50 | -2.70% | 40 |