Thermo Fisher Scientific Inc. (NEO:TMO)
Canada · Delayed Price · Currency is CAD 21.54
-0.32 (-1.46%)
Nov 28, 2025, 2:54 PM EST
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 21.84 | 21.86 | 21.84 | 21.86 | 21.86 | 1.25% | 750 |
| Nov 26, 2025 | 21.73 | 21.73 | 21.50 | 21.59 | 21.59 | -0.69% | 11,578 |
| Nov 25, 2025 | 21.50 | 21.86 | 21.50 | 21.74 | 21.74 | 2.07% | 4,056 |
| Nov 24, 2025 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -0.14% | 2,120 |
| Nov 21, 2025 | 21.26 | 21.35 | 21.24 | 21.33 | 21.33 | 2.35% | 6,806 |
| Nov 20, 2025 | 21.03 | 21.04 | 20.74 | 20.84 | 20.84 | -0.19% | 10,329 |
| Nov 19, 2025 | 20.74 | 20.88 | 20.71 | 20.88 | 20.88 | -0.43% | 7,857 |
| Nov 18, 2025 | 20.15 | 20.99 | 20.15 | 20.97 | 20.97 | 1.50% | 11,748 |
| Nov 17, 2025 | 20.97 | 21.03 | 20.64 | 20.66 | 20.66 | -2.18% | 13,112 |
| Nov 14, 2025 | 20.98 | 21.20 | 20.98 | 21.12 | 21.12 | -0.38% | 2,883 |
| Nov 13, 2025 | 21.50 | 21.67 | 21.20 | 21.20 | 21.20 | -1.12% | 4,731 |
| Nov 12, 2025 | 21.16 | 21.47 | 21.16 | 21.44 | 21.44 | 0.56% | 13,584 |
| Nov 11, 2025 | 21.11 | 21.32 | 21.10 | 21.32 | 21.32 | 1.48% | 6,858 |
| Nov 10, 2025 | 20.87 | 21.01 | 20.87 | 21.01 | 21.01 | 0.96% | 2,027 |
| Nov 7, 2025 | 20.78 | 20.97 | 20.66 | 20.81 | 20.81 | 0.87% | 5,508 |
| Nov 6, 2025 | 20.76 | 20.76 | 20.42 | 20.63 | 20.63 | -0.39% | 6,854 |
| Nov 5, 2025 | 20.43 | 20.71 | 20.43 | 20.71 | 20.71 | 0.58% | 1,927 |
| Nov 4, 2025 | 20.53 | 20.61 | 20.38 | 20.59 | 20.59 | 0.05% | 4,639 |
| Nov 3, 2025 | 20.86 | 20.86 | 20.27 | 20.58 | 20.58 | -0.91% | 2,854 |
| Oct 31, 2025 | 20.47 | 20.77 | 20.47 | 20.77 | 20.77 | 2.37% | 4,684 |
| Oct 30, 2025 | 20.56 | 20.56 | 20.29 | 20.29 | 20.29 | -0.15% | 6,509 |
| Oct 29, 2025 | 20.57 | 20.75 | 20.32 | 20.32 | 20.32 | 0.05% | 4,787 |
| Oct 28, 2025 | 20.74 | 20.74 | 20.27 | 20.31 | 20.31 | -1.26% | 3,562 |
| Oct 27, 2025 | 20.93 | 20.93 | 20.54 | 20.57 | 20.57 | -1.91% | 8,419 |
| Oct 24, 2025 | 20.76 | 20.98 | 20.76 | 20.97 | 20.97 | 0.77% | 133,027 |
| Oct 23, 2025 | 21.00 | 21.00 | 20.50 | 20.81 | 20.81 | 0.29% | 5,808 |
| Oct 22, 2025 | 20.77 | 20.77 | 20.18 | 20.75 | 20.75 | 1.87% | 32,286 |
| Oct 21, 2025 | 20.33 | 20.41 | 20.18 | 20.37 | 20.37 | 2.62% | 8,646 |
| Oct 20, 2025 | 19.75 | 19.97 | 19.72 | 19.85 | 19.85 | 1.22% | 11,768 |
| Oct 17, 2025 | 19.36 | 19.65 | 19.36 | 19.61 | 19.61 | 0.15% | 3,707 |
| Oct 16, 2025 | 19.73 | 19.80 | 19.57 | 19.58 | 19.58 | 1.93% | 2,154 |
| Oct 15, 2025 | 19.21 | 19.23 | 19.20 | 19.21 | 19.21 | 0.26% | 1,036 |
| Oct 14, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.05% | 451 |
| Oct 10, 2025 | 19.50 | 19.55 | 19.11 | 19.15 | 19.15 | -1.44% | 11,952 |
| Oct 9, 2025 | 19.43 | 19.43 | 19.38 | 19.43 | 19.43 | -0.66% | 2,102 |
| Oct 8, 2025 | 19.86 | 19.86 | 19.56 | 19.56 | 19.56 | -0.56% | 4,580 |
| Oct 7, 2025 | 20.00 | 20.00 | 19.66 | 19.67 | 19.67 | -0.86% | 3,565 |
| Oct 6, 2025 | 19.82 | 19.88 | 19.68 | 19.84 | 19.84 | 0.10% | 9,252 |
| Oct 3, 2025 | 19.00 | 19.90 | 19.00 | 19.82 | 19.82 | 3.55% | 11,601 |
| Oct 2, 2025 | 19.64 | 19.64 | 19.14 | 19.14 | 19.14 | -1.80% | 61,436 |
| Oct 1, 2025 | 17.58 | 19.50 | 17.58 | 19.49 | 19.49 | 10.11% | 11,698 |
| Sep 30, 2025 | 16.88 | 17.71 | 16.88 | 17.70 | 17.70 | 4.55% | 15,484 |
| Sep 29, 2025 | 16.84 | 16.97 | 16.84 | 16.93 | 16.93 | 0.24% | 4,314 |
| Sep 26, 2025 | 16.91 | 16.92 | 16.89 | 16.89 | 16.89 | 0.60% | 2,929 |
| Sep 25, 2025 | 16.91 | 17.05 | 16.79 | 16.79 | 16.79 | -2.16% | 2,734 |
| Sep 24, 2025 | 16.98 | 17.19 | 16.98 | 17.16 | 17.16 | 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 | -1.48% | 9,762 |
| Sep 19, 2025 | 17.66 | 17.75 | 17.52 | 17.56 | 17.56 | -0.17% | 28,135 |
| Sep 18, 2025 | 17.52 | 17.59 | 17.47 | 17.59 | 17.59 | 2.45% | 5,127 |