Thermo Fisher Scientific Inc. (NEO:TMO)
Canada · Delayed Price · Currency is CAD 16.89
+0.10 (0.60%)
Sep 26, 2025, 3:54 PM EDT
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.91 | 16.92 | 16.89 | 16.92 | 16.92 | 0.77% | 2,929 |
| Sep 25, 2025 | 16.91 | 17.05 | 16.79 | 16.79 | 16.79 | -2.04% | 2,734 |
| Sep 24, 2025 | 16.98 | 17.19 | 16.98 | 17.14 | 17.14 | -0.06% | 3,700 |
| Sep 23, 2025 | 17.29 | 17.37 | 17.15 | 17.15 | 17.15 | -0.87% | 11,891 |
| Sep 22, 2025 | 17.45 | 17.56 | 17.20 | 17.30 | 17.30 | -1.31% | 9,762 |
| Sep 19, 2025 | 17.66 | 17.75 | 17.52 | 17.53 | 17.53 | -0.34% | 28,135 |
| Sep 18, 2025 | 17.52 | 17.59 | 17.47 | 17.59 | 17.59 | 2.45% | 5,127 |
| Sep 17, 2025 | 17.46 | 17.60 | 17.17 | 17.17 | 17.17 | -2.72% | 6,205 |
| Sep 16, 2025 | 17.33 | 17.65 | 17.30 | 17.65 | 17.65 | 1.85% | 3,308 |
| Sep 15, 2025 | 17.59 | 17.59 | 17.24 | 17.33 | 17.33 | -1.48% | 5,327 |
| Sep 12, 2025 | 17.86 | 17.86 | 17.56 | 17.59 | 17.59 | -1.90% | 7,646 |
| Sep 11, 2025 | 17.72 | 17.96 | 17.64 | 17.93 | 17.93 | 3.11% | 4,757 |
| Sep 10, 2025 | 17.50 | 17.66 | 17.38 | 17.39 | 17.39 | -1.75% | 6,924 |
| Sep 9, 2025 | 17.94 | 17.94 | 17.65 | 17.70 | 17.70 | -0.51% | 3,484 |
| Sep 8, 2025 | 17.65 | 17.79 | 17.60 | 17.79 | 17.79 | -1.00% | 5,356 |
| Sep 5, 2025 | 17.89 | 18.26 | 17.89 | 17.97 | 17.97 | 0.50% | 3,676 |
| Sep 4, 2025 | 17.53 | 17.89 | 17.27 | 17.88 | 17.88 | 0.85% | 20,817 |
| Sep 3, 2025 | 17.76 | 17.76 | 17.64 | 17.73 | 17.73 | -0.34% | 1,879 |
| Sep 2, 2025 | 17.55 | 17.80 | 17.55 | 17.79 | 17.79 | -1.11% | 9,668 |
| Aug 29, 2025 | 18.04 | 18.04 | 17.99 | 17.99 | 17.99 | 0.67% | 2,887 |
| Aug 28, 2025 | 17.73 | 17.87 | 17.73 | 17.87 | 17.87 | - | 2,219 |
| Aug 27, 2025 | 17.93 | 17.93 | 17.72 | 17.87 | 17.87 | 0.06% | 4,163 |
| Aug 26, 2025 | 17.85 | 17.89 | 17.85 | 17.86 | 17.86 | -0.56% | 3,878 |
| Aug 25, 2025 | 18.23 | 18.23 | 17.94 | 17.96 | 17.96 | -1.75% | 9,029 |
| Aug 22, 2025 | 17.92 | 18.37 | 17.92 | 18.28 | 18.26 | 3.45% | 7,113 |
| Aug 21, 2025 | 17.93 | 17.94 | 17.67 | 17.67 | 17.65 | -2.38% | 7,531 |
| Aug 20, 2025 | 18.12 | 18.15 | 18.05 | 18.10 | 18.08 | -0.28% | 9,987 |
| Aug 19, 2025 | 17.85 | 18.29 | 17.85 | 18.15 | 18.13 | 1.68% | 5,409 |
| Aug 18, 2025 | 18.00 | 18.00 | 17.84 | 17.85 | 17.83 | -0.28% | 17,855 |
| Aug 15, 2025 | 17.94 | 17.97 | 17.86 | 17.90 | 17.88 | 0.79% | 8,077 |
| Aug 14, 2025 | 17.60 | 17.78 | 17.60 | 17.76 | 17.74 | 0.06% | 2,320 |
| Aug 13, 2025 | 17.65 | 17.82 | 17.64 | 17.75 | 17.73 | 1.43% | 5,038 |
| Aug 12, 2025 | 17.00 | 17.50 | 17.00 | 17.50 | 17.48 | 3.18% | 3,887 |
| Aug 11, 2025 | 16.97 | 16.97 | 16.91 | 16.96 | 16.94 | 0.41% | 1,327 |
| Aug 8, 2025 | 16.81 | 16.89 | 16.56 | 16.89 | 16.87 | 1.50% | 2,808 |
| Aug 7, 2025 | 16.70 | 16.70 | 16.58 | 16.64 | 16.63 | 1.16% | 6,832 |
| Aug 6, 2025 | 17.15 | 17.15 | 16.35 | 16.45 | 16.44 | -3.69% | 9,843 |
| Aug 5, 2025 | 16.99 | 17.13 | 16.99 | 17.08 | 17.06 | 0.83% | 7,611 |
| Aug 1, 2025 | 17.09 | 17.09 | 16.53 | 16.94 | 16.92 | -0.94% | 13,471 |
| Jul 31, 2025 | 17.54 | 17.72 | 17.10 | 17.10 | 17.08 | -2.12% | 8,974 |
| Jul 30, 2025 | 17.81 | 17.81 | 17.37 | 17.47 | 17.45 | -1.24% | 22,914 |
| Jul 29, 2025 | 17.71 | 17.89 | 17.65 | 17.69 | 17.67 | -0.39% | 6,218 |
| Jul 28, 2025 | 17.81 | 17.83 | 17.43 | 17.76 | 17.74 | 1.14% | 5,393 |
| Jul 25, 2025 | 17.53 | 17.73 | 17.41 | 17.56 | 17.54 | 0.69% | 14,108 |
| Jul 24, 2025 | 17.20 | 17.70 | 17.10 | 17.44 | 17.42 | 2.17% | 35,862 |
| Jul 23, 2025 | 17.20 | 17.79 | 17.07 | 17.07 | 17.05 | 8.66% | 190,909 |
| Jul 22, 2025 | 15.11 | 15.73 | 15.11 | 15.71 | 15.70 | 5.65% | 19,993 |
| Jul 21, 2025 | 15.07 | 15.11 | 14.85 | 14.87 | 14.86 | -2.43% | 19,825 |
| Jul 18, 2025 | 15.73 | 15.73 | 15.09 | 15.24 | 15.23 | -2.25% | 12,217 |
| Jul 17, 2025 | 15.07 | 15.59 | 15.07 | 15.59 | 15.58 | 1.43% | 9,168 |