Thermo Fisher Scientific Inc. (NEO:TMO)
Canada · Delayed Price · Currency is CAD 15.15
-0.44 (-2.82%)
Jul 18, 2025, 3:53 PM EDT
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 15.07 | 15.59 | 15.07 | 15.59 | 15.59 | 1.76% | 9,168 |
| Jul 16, 2025 | 15.39 | 15.40 | 15.20 | 15.32 | 15.32 | -0.07% | 11,787 |
| Jul 15, 2025 | 15.54 | 15.59 | 15.31 | 15.33 | 15.33 | -1.79% | 24,439 |
| Jul 14, 2025 | 15.99 | 15.99 | 15.50 | 15.61 | 15.61 | -2.38% | 18,506 |
| Jul 11, 2025 | 15.77 | 16.01 | 15.77 | 15.99 | 15.99 | 1.14% | 9,930 |
| Jul 10, 2025 | 15.53 | 16.00 | 15.43 | 15.81 | 15.81 | 2.66% | 40,636 |
| Jul 9, 2025 | 15.59 | 15.59 | 15.15 | 15.40 | 15.40 | -1.72% | 14,158 |
| Jul 8, 2025 | 15.49 | 15.86 | 15.42 | 15.67 | 15.67 | 2.08% | 12,553 |
| Jul 7, 2025 | 15.85 | 15.85 | 15.32 | 15.35 | 15.35 | -3.58% | 14,314 |
| Jul 4, 2025 | 15.97 | 15.97 | 15.89 | 15.92 | 15.92 | 0.76% | 3,146 |
| Jul 3, 2025 | 15.81 | 15.90 | 15.67 | 15.80 | 15.80 | 0.64% | 26,700 |
| Jul 2, 2025 | 15.57 | 15.76 | 15.49 | 15.70 | 15.70 | 5.09% | 16,994 |
| Jun 30, 2025 | 14.97 | 15.09 | 14.78 | 14.94 | 14.94 | -0.47% | 16,120 |
| Jun 27, 2025 | 15.26 | 15.26 | 15.00 | 15.01 | 15.01 | -0.92% | 8,185 |
| Jun 26, 2025 | 15.16 | 15.24 | 15.08 | 15.15 | 15.15 | 0.13% | 15,684 |
| Jun 25, 2025 | 14.95 | 15.16 | 14.69 | 15.13 | 15.13 | 1.61% | 14,883 |
| Jun 24, 2025 | 14.82 | 14.89 | 14.73 | 14.89 | 14.89 | 1.15% | 22,684 |
| Jun 23, 2025 | 14.52 | 14.72 | 14.51 | 14.72 | 14.72 | 0.62% | 31,621 |
| Jun 20, 2025 | 14.40 | 14.63 | 14.40 | 14.63 | 14.63 | 0.27% | 6,972 |
| Jun 19, 2025 | 14.32 | 14.59 | 14.22 | 14.59 | 14.59 | 0.90% | 4,151 |
| Jun 18, 2025 | 14.37 | 14.56 | 14.22 | 14.46 | 14.46 | 0.63% | 15,579 |
| Jun 17, 2025 | 14.73 | 14.74 | 14.36 | 14.37 | 14.37 | -3.69% | 50,320 |
| Jun 16, 2025 | 14.75 | 14.92 | 14.69 | 14.92 | 14.92 | 0.67% | 11,986 |
| Jun 13, 2025 | 15.14 | 15.14 | 14.77 | 14.82 | 14.82 | -3.07% | 38,949 |
| Jun 12, 2025 | 15.32 | 15.32 | 15.15 | 15.29 | 15.29 | -0.20% | 9,974 |
| Jun 11, 2025 | 15.39 | 15.44 | 15.25 | 15.32 | 15.32 | 0.39% | 66,587 |
| Jun 10, 2025 | 15.25 | 15.42 | 14.97 | 15.26 | 15.26 | 1.40% | 17,275 |
| Jun 9, 2025 | 14.84 | 15.16 | 14.84 | 15.05 | 15.05 | 1.83% | 13,286 |
| 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 |