Thermo Fisher Scientific Inc. (NEO:TMO)
Canada
· Delayed Price · Currency is CAD 17.55
-0.54 (-2.99%)
Apr 3, 2025, 1:47 PM EST
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 17.66 | 17.94 | 17.60 | 17.60 | 17.60 | -2.71% | 1,386 |
| Apr 2, 2025 | 17.91 | 18.09 | 17.91 | 18.09 | 18.09 | 1.34% | 3,882 |
| Apr 1, 2025 | 18.36 | 18.36 | 17.85 | 17.85 | 17.85 | -2.94% | 7,231 |
| Mar 31, 2025 | 18.25 | 18.49 | 18.08 | 18.39 | 18.39 | -0.54% | 57,990 |
| Mar 28, 2025 | 18.69 | 18.71 | 18.49 | 18.49 | 18.49 | -2.48% | 9,082 |
| Mar 27, 2025 | 19.01 | 19.01 | 18.95 | 18.96 | 18.96 | -0.21% | 2,561 |
| Mar 26, 2025 | 19.03 | 19.03 | 18.94 | 19.00 | 19.00 | -0.16% | 3,547 |
| Mar 25, 2025 | 19.19 | 19.19 | 19.02 | 19.03 | 19.03 | -1.09% | 4,518 |
| Mar 24, 2025 | 19.32 | 19.35 | 19.16 | 19.24 | 19.24 | 0.42% | 8,907 |
| Mar 21, 2025 | 18.99 | 19.16 | 18.95 | 19.16 | 19.16 | 0.05% | 6,929 |
| Mar 20, 2025 | 19.33 | 19.33 | 19.12 | 19.15 | 19.15 | -0.26% | 61,051 |
| Mar 19, 2025 | 19.31 | 19.31 | 19.05 | 19.20 | 19.20 | -0.57% | 3,037 |
| Mar 18, 2025 | 19.18 | 19.31 | 19.11 | 19.31 | 19.31 | 0.31% | 5,353 |
| Mar 17, 2025 | 19.22 | 19.30 | 19.19 | 19.25 | 19.25 | -0.77% | 5,572 |
| Mar 14, 2025 | 19.19 | 19.40 | 19.15 | 19.40 | 19.40 | 2.86% | 2,670 |
| Mar 13, 2025 | 18.79 | 19.03 | 18.79 | 18.86 | 18.84 | -0.79% | 50,249 |
| Mar 12, 2025 | 19.07 | 19.07 | 19.00 | 19.01 | 18.99 | -0.21% | 4,637 |
| Mar 11, 2025 | 19.25 | 19.69 | 18.98 | 19.05 | 19.03 | -2.41% | 10,457 |
| Mar 10, 2025 | 19.78 | 19.80 | 19.50 | 19.52 | 19.50 | -0.71% | 16,679 |
| Mar 7, 2025 | 19.33 | 19.67 | 19.30 | 19.66 | 19.64 | 0.61% | 16,132 |
| Mar 6, 2025 | 19.45 | 19.57 | 19.43 | 19.54 | 19.52 | 0.46% | 6,202 |
| Mar 5, 2025 | 18.86 | 19.45 | 18.86 | 19.45 | 19.43 | 1.51% | 48,057 |
| Mar 4, 2025 | 19.18 | 19.23 | 19.03 | 19.16 | 19.14 | -1.29% | 20,138 |
| Mar 3, 2025 | 19.42 | 19.42 | 19.37 | 19.41 | 19.39 | -1.17% | 1,900 |
| Feb 28, 2025 | 19.55 | 19.64 | 19.32 | 19.64 | 19.62 | 1.29% | 7,271 |
| Feb 27, 2025 | 19.58 | 19.72 | 19.39 | 19.39 | 19.37 | -2.17% | 6,126 |
| Feb 26, 2025 | 19.96 | 20.02 | 19.70 | 19.82 | 19.80 | -1.10% | 13,387 |
| Feb 25, 2025 | 19.96 | 20.04 | 19.87 | 20.04 | 20.02 | 0.80% | 9,925 |
| Feb 24, 2025 | 19.74 | 20.13 | 19.74 | 19.88 | 19.86 | 0.71% | 4,530 |
| Feb 21, 2025 | 20.13 | 20.13 | 19.74 | 19.74 | 19.72 | -1.15% | 14,735 |
| Feb 20, 2025 | 19.90 | 20.10 | 19.90 | 19.97 | 19.95 | 1.11% | 21,284 |
| Feb 19, 2025 | 19.44 | 19.75 | 19.44 | 19.75 | 19.73 | 1.65% | 84,295 |
| Feb 18, 2025 | 19.46 | 19.53 | 19.35 | 19.43 | 19.41 | -1.72% | 11,615 |
| Feb 14, 2025 | 19.95 | 19.95 | 19.74 | 19.77 | 19.75 | -0.15% | 12,501 |
| Feb 13, 2025 | 19.92 | 20.00 | 19.72 | 19.80 | 19.78 | -0.80% | 19,532 |
| Feb 12, 2025 | 20.13 | 20.13 | 19.82 | 19.96 | 19.94 | -0.99% | 363,854 |
| Feb 11, 2025 | 20.40 | 20.41 | 20.15 | 20.16 | 20.14 | -1.80% | 23,132 |
| Feb 10, 2025 | 20.50 | 20.54 | 20.18 | 20.53 | 20.51 | -3.30% | 17,426 |
| Feb 7, 2025 | 21.30 | 21.30 | 21.05 | 21.23 | 21.21 | - | 1,750 |
| Feb 6, 2025 | 21.48 | 21.48 | 21.14 | 21.23 | 21.21 | -1.48% | 194,672 |
| Feb 5, 2025 | 21.75 | 21.91 | 21.50 | 21.55 | 21.53 | -0.09% | 6,124 |
| Feb 4, 2025 | 21.74 | 21.74 | 21.42 | 21.57 | 21.55 | -1.91% | 2,772 |
| Feb 3, 2025 | 21.81 | 22.15 | 21.81 | 21.99 | 21.97 | -1.08% | 5,305 |
| Jan 31, 2025 | 22.35 | 22.40 | 22.20 | 22.23 | 22.21 | -1.24% | 18,183 |
| Jan 30, 2025 | 22.10 | 22.62 | 22.10 | 22.51 | 22.49 | 7.24% | 14,064 |
| Jan 29, 2025 | 21.24 | 21.41 | 20.99 | 20.99 | 20.97 | -3.00% | 7,313 |
| Jan 28, 2025 | 22.08 | 22.08 | 21.53 | 21.64 | 21.62 | 0.09% | 26,813 |
| Jan 27, 2025 | 21.56 | 21.66 | 21.34 | 21.62 | 21.60 | 1.08% | 22,031 |
| Jan 24, 2025 | 21.29 | 21.44 | 21.29 | 21.39 | 21.37 | 0.90% | 3,821 |
| Jan 23, 2025 | 21.18 | 21.20 | 20.97 | 21.20 | 21.18 | -0.93% | 3,304 |