Thermo Fisher Scientific Inc. (TSX:TMO)
Canada · Delayed Price · Currency is CAD 18.62
+0.11 (0.59%)
At close: Feb 19, 2026
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 18.47 | 18.64 | 18.29 | 18.62 | 18.62 | 0.59% | 7,008 |
| Feb 18, 2026 | 18.07 | 18.51 | 18.07 | 18.51 | 18.51 | 1.98% | 43,957 |
| Feb 17, 2026 | 18.27 | 18.27 | 18.07 | 18.15 | 18.15 | -0.60% | 2,986 |
| Feb 13, 2026 | 18.40 | 18.43 | 18.26 | 18.26 | 18.26 | -1.19% | 3,715 |
| Feb 12, 2026 | 18.86 | 18.86 | 18.00 | 18.48 | 18.48 | -2.74% | 4,489 |
| Feb 11, 2026 | 19.50 | 19.50 | 18.95 | 19.00 | 19.00 | -2.61% | 2,214 |
| Feb 10, 2026 | 19.92 | 19.92 | 19.51 | 19.51 | 19.51 | -1.71% | 2,790 |
| Feb 9, 2026 | 19.78 | 19.85 | 19.47 | 19.85 | 19.85 | 0.51% | 1,220 |
| Feb 6, 2026 | 19.79 | 19.79 | 19.70 | 19.75 | 19.75 | -0.10% | 745 |
| Feb 5, 2026 | 20.57 | 20.57 | 19.77 | 19.77 | 19.77 | -3.04% | 1,122 |
| Feb 4, 2026 | 20.60 | 20.69 | 20.39 | 20.39 | 20.39 | -1.02% | 505 |
| Feb 3, 2026 | 21.10 | 21.10 | 20.52 | 20.60 | 20.60 | -2.18% | 5,085 |
| Feb 2, 2026 | 21.04 | 21.09 | 20.82 | 21.06 | 21.06 | 0.60% | 829 |
| Jan 30, 2026 | 20.93 | 20.94 | 20.89 | 20.94 | 20.94 | -2.22% | 3,027 |
| Jan 29, 2026 | 21.00 | 21.53 | 21.00 | 21.41 | 21.41 | -3.43% | 3,291 |
| Jan 28, 2026 | 22.37 | 22.37 | 22.09 | 22.17 | 22.17 | -2.85% | 1,849 |
| Jan 27, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.13% | 200 |
| Jan 26, 2026 | 22.67 | 22.85 | 22.67 | 22.85 | 22.85 | 1.06% | 2,924 |
| Jan 23, 2026 | 23.17 | 23.17 | 22.61 | 22.61 | 22.61 | -1.95% | 3,191 |
| Jan 22, 2026 | 23.10 | 23.30 | 23.06 | 23.06 | 23.06 | -0.17% | 3,428 |
| Jan 21, 2026 | 22.80 | 23.10 | 22.80 | 23.10 | 23.10 | 2.94% | 2,430 |
| Jan 20, 2026 | 22.11 | 22.44 | 22.11 | 22.44 | 22.44 | 2.42% | 3,730 |
| Jan 19, 2026 | 22.05 | 22.05 | 21.91 | 21.91 | 21.91 | -2.45% | 1,101 |
| Jan 16, 2026 | 22.74 | 22.74 | 22.45 | 22.46 | 22.46 | -0.80% | 6,688 |
| Jan 15, 2026 | 22.57 | 22.82 | 22.45 | 22.64 | 22.64 | 0.53% | 1,014 |
| Jan 14, 2026 | 22.09 | 22.52 | 22.09 | 22.52 | 22.52 | 1.95% | 1,287 |
| Jan 12, 2026 | 22.31 | 22.31 | 22.09 | 22.09 | 22.09 | -1.16% | 2,382 |
| Jan 7, 2026 | 22.50 | 22.55 | 22.35 | 22.35 | 22.35 | -1.02% | 2,361 |
| Jan 6, 2026 | 22.74 | 22.74 | 22.37 | 22.58 | 22.58 | 1.99% | 4,631 |
| Jan 5, 2026 | 21.44 | 22.14 | 21.44 | 22.14 | 22.14 | 4.19% | 3,190 |
| Jan 2, 2026 | 21.10 | 21.25 | 21.10 | 21.25 | 21.25 | 0.52% | 1,194 |
| Dec 30, 2025 | 21.07 | 21.14 | 21.07 | 21.14 | 21.14 | 0.43% | 4,850 |
| Dec 23, 2025 | 20.91 | 21.05 | 20.88 | 21.05 | 21.05 | 0.67% | 2,199 |
| Dec 22, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.60% | 300 |
| Dec 19, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.68% | 435 |
| Dec 17, 2025 | 20.91 | 20.91 | 20.44 | 20.44 | 20.44 | -0.97% | 4,815 |
| Dec 16, 2025 | 20.54 | 20.64 | 20.54 | 20.64 | 20.64 | -0.91% | 592 |
| Dec 15, 2025 | 20.76 | 20.86 | 20.63 | 20.83 | 20.83 | 0.39% | 2,495 |
| Dec 12, 2025 | 21.13 | 21.13 | 20.75 | 20.75 | 20.73 | -1.28% | 7,933 |
| Dec 11, 2025 | 20.87 | 21.02 | 20.86 | 21.02 | 21.00 | 1.15% | 5,036 |
| Dec 10, 2025 | 20.66 | 20.78 | 20.55 | 20.78 | 20.76 | 1.56% | 3,070 |
| Dec 9, 2025 | 20.71 | 20.71 | 20.46 | 20.46 | 20.44 | -0.68% | 1,892 |
| Dec 8, 2025 | 21.10 | 21.10 | 20.60 | 20.60 | 20.58 | -0.77% | 6,445 |
| Dec 5, 2025 | 20.93 | 20.93 | 20.74 | 20.76 | 20.74 | -0.72% | 7,600 |
| Dec 4, 2025 | 21.40 | 21.40 | 20.41 | 20.91 | 20.89 | -0.85% | 5,864 |
| Dec 3, 2025 | 21.31 | 21.31 | 21.09 | 21.09 | 21.07 | -0.24% | 2,161 |
| Dec 2, 2025 | 21.13 | 21.14 | 21.13 | 21.14 | 21.12 | -0.66% | 1,703 |
| Dec 1, 2025 | 21.66 | 21.66 | 21.22 | 21.28 | 21.26 | -1.25% | 4,236 |
| Nov 28, 2025 | 21.49 | 21.55 | 21.40 | 21.55 | 21.53 | -1.42% | 10,683 |
| Nov 27, 2025 | 21.84 | 21.86 | 21.84 | 21.86 | 21.84 | 1.25% | 750 |