Thermo Fisher Scientific Inc. (NEO:TMO)
Canada
· Delayed Price · Currency is CAD 14.78
+0.10 (0.68%)
Jun 6, 2025, 3:58 PM EDT
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.83 | 14.97 | 14.76 | 14.78 | 14.78 | 0.68% | 6,052 |
| Jun 5, 2025 | 14.90 | 14.90 | 14.66 | 14.68 | 14.68 | -1.28% | 11,414 |
| Jun 4, 2025 | 14.93 | 15.03 | 14.84 | 14.87 | 14.87 | 0.95% | 9,444 |
| Jun 3, 2025 | 14.68 | 14.81 | 14.52 | 14.73 | 14.73 | 0.89% | 11,420 |
| Jun 2, 2025 | 14.74 | 14.74 | 14.56 | 14.60 | 14.60 | -1.55% | 7,429 |
| May 30, 2025 | 14.75 | 14.89 | 14.70 | 14.83 | 14.83 | -0.13% | 11,685 |
| May 29, 2025 | 14.86 | 14.97 | 14.81 | 14.85 | 14.85 | 0.27% | 7,422 |
| May 28, 2025 | 14.99 | 14.99 | 14.76 | 14.81 | 14.81 | -0.13% | 21,133 |
| May 27, 2025 | 14.96 | 14.97 | 14.78 | 14.83 | 14.83 | -0.07% | 87,356 |
| May 26, 2025 | 14.41 | 14.87 | 14.37 | 14.84 | 14.84 | 2.42% | 7,297 |
| May 23, 2025 | 14.45 | 14.61 | 14.40 | 14.49 | 14.49 | -1.70% | 15,870 |
| May 22, 2025 | 14.58 | 14.77 | 14.58 | 14.74 | 14.74 | 0.61% | 70,247 |
| May 21, 2025 | 15.02 | 15.02 | 14.65 | 14.65 | 14.65 | -3.87% | 163,101 |
| May 20, 2025 | 15.32 | 15.32 | 15.13 | 15.24 | 15.24 | 0.59% | 95,930 |
| May 16, 2025 | 14.84 | 15.16 | 14.84 | 15.15 | 15.15 | 1.68% | 5,825 |
| May 15, 2025 | 14.97 | 14.97 | 14.43 | 14.90 | 14.90 | -0.53% | 110,543 |
| May 14, 2025 | 15.75 | 15.75 | 14.98 | 14.98 | 14.98 | -5.55% | 31,142 |
| May 13, 2025 | 16.01 | 16.01 | 15.81 | 15.86 | 15.86 | -0.06% | 10,316 |
| May 12, 2025 | 15.09 | 15.91 | 15.09 | 15.87 | 15.87 | 7.09% | 14,984 |
| May 9, 2025 | 15.18 | 15.18 | 14.82 | 14.82 | 14.82 | -1.98% | 11,031 |
| May 8, 2025 | 15.06 | 15.32 | 14.98 | 15.12 | 15.12 | 0.33% | 9,466 |
| May 7, 2025 | 14.92 | 15.14 | 14.92 | 15.07 | 15.07 | 0.33% | 5,821 |
| May 6, 2025 | 15.59 | 15.59 | 15.00 | 15.02 | 15.02 | -3.66% | 8,513 |
| May 5, 2025 | 15.52 | 15.60 | 15.52 | 15.59 | 15.59 | -0.26% | 4,228 |
| May 2, 2025 | 15.80 | 15.86 | 15.63 | 15.63 | 15.63 | 0.84% | 11,676 |
| May 1, 2025 | 15.95 | 15.95 | 15.38 | 15.50 | 15.50 | -2.02% | 10,724 |
| Apr 30, 2025 | 15.80 | 15.82 | 15.66 | 15.82 | 15.82 | 0.19% | 355,492 |
| Apr 29, 2025 | 15.57 | 15.84 | 15.57 | 15.79 | 15.79 | 1.48% | 6,369 |
| Apr 28, 2025 | 15.87 | 15.87 | 15.41 | 15.56 | 15.56 | -0.70% | 8,430 |
| Apr 25, 2025 | 15.73 | 15.75 | 15.41 | 15.67 | 15.67 | -0.57% | 48,952 |
| Apr 24, 2025 | 15.94 | 15.94 | 15.49 | 15.76 | 15.76 | -1.13% | 10,016 |
| Apr 23, 2025 | 16.95 | 16.95 | 15.92 | 15.94 | 15.94 | -0.56% | 19,970 |
| Apr 22, 2025 | 15.80 | 16.04 | 15.80 | 16.03 | 16.03 | 2.82% | 7,191 |
| Apr 21, 2025 | 15.85 | 15.85 | 15.41 | 15.59 | 15.59 | -1.08% | 4,647 |
| Apr 17, 2025 | 16.07 | 16.07 | 15.76 | 15.76 | 15.76 | -2.05% | 7,788 |
| Apr 16, 2025 | 16.53 | 16.53 | 16.09 | 16.09 | 16.09 | -1.71% | 6,689 |
| Apr 15, 2025 | 16.50 | 16.50 | 16.23 | 16.37 | 16.37 | -1.44% | 7,569 |
| Apr 14, 2025 | 16.53 | 16.63 | 16.42 | 16.61 | 16.61 | 2.78% | 6,789 |
| Apr 11, 2025 | 15.80 | 16.18 | 15.72 | 16.16 | 16.16 | 1.19% | 9,900 |
| Apr 10, 2025 | 16.17 | 16.17 | 15.43 | 15.97 | 15.97 | -4.83% | 2,568 |
| Apr 9, 2025 | 15.33 | 16.78 | 15.33 | 16.78 | 16.78 | 8.40% | 7,020 |
| Apr 8, 2025 | 16.52 | 16.52 | 15.48 | 15.48 | 15.48 | -4.09% | 7,806 |
| Apr 7, 2025 | 15.82 | 16.38 | 15.82 | 16.14 | 16.14 | -0.80% | 16,993 |
| Apr 4, 2025 | 16.96 | 16.96 | 16.23 | 16.27 | 16.27 | -6.55% | 18,579 |
| Apr 3, 2025 | 17.66 | 17.94 | 17.33 | 17.41 | 17.41 | -3.76% | 63,679 |
| 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 |