TSX:TMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	17.61	17.79	17.52	17.79	17.79	2.42%	1,874
Mar 30, 2026	17.37	17.37	17.37	17.37	17.37	1.70%	168
Mar 27, 2026	17.22	17.22	17.08	17.08	17.08	-3.28%	1,108
Mar 26, 2026	17.82	17.82	17.66	17.66	17.66	0.11%	4,600
Mar 25, 2026	17.58	17.74	17.58	17.64	17.64	-0.23%	6,307
Mar 24, 2026	17.42	17.88	17.42	17.68	17.68	2.49%	4,698
Mar 23, 2026	17.34	17.38	17.18	17.25	17.25	1.53%	3,969
Mar 20, 2026	17.11	17.11	16.99	16.99	16.99	0.30%	958
Mar 19, 2026	16.67	16.94	16.67	16.94	16.94	1.56%	1,245
Mar 18, 2026	16.92	16.92	16.68	16.68	16.68	-2.06%	2,450
Mar 17, 2026	17.30	17.30	17.03	17.03	17.03	0.53%	4,242
Mar 16, 2026	17.00	17.10	16.94	16.94	16.94	0.65%	3,717
Mar 13, 2026	17.00	17.00	16.83	16.83	16.83	-2.72%	1,421
Mar 12, 2026	17.36	17.36	17.18	17.30	17.28	-3.08%	3,218
Mar 11, 2026	18.17	18.17	17.82	17.85	17.83	-1.65%	13,269
Mar 9, 2026	18.00	18.15	17.97	18.15	18.13	-	27,987
Mar 6, 2026	18.24	18.24	18.15	18.15	18.13	-3.20%	994
Mar 5, 2026	18.19	18.75	18.19	18.75	18.73	1.19%	1,621
Mar 4, 2026	18.60	18.63	18.53	18.53	18.51	1.15%	4,811
Mar 3, 2026	17.96	18.37	17.94	18.32	18.30	-0.38%	74,338
Mar 2, 2026	18.61	18.61	18.25	18.39	18.37	-2.13%	5,043
Feb 27, 2026	18.58	18.79	18.58	18.79	18.77	-0.21%	2,105
Feb 26, 2026	18.75	18.83	18.50	18.83	18.81	1.24%	1,662
Feb 25, 2026	18.64	18.74	18.50	18.60	18.58	-0.27%	3,038
Feb 24, 2026	18.79	18.87	18.62	18.65	18.63	-	11,250
Feb 23, 2026	18.46	18.76	18.34	18.65	18.63	0.87%	3,555
Feb 20, 2026	18.46	18.50	18.40	18.49	18.47	-0.70%	5,961
Feb 19, 2026	18.47	18.64	18.29	18.62	18.60	0.59%	7,008
Feb 18, 2026	18.07	18.51	18.07	18.51	18.49	1.98%	43,957
Feb 17, 2026	18.27	18.27	18.07	18.15	18.13	-0.60%	2,986
Feb 13, 2026	18.40	18.43	18.26	18.26	18.24	-1.19%	3,715
Feb 12, 2026	18.86	18.86	18.00	18.48	18.46	-2.74%	4,489
Feb 11, 2026	19.50	19.50	18.95	19.00	18.98	-2.61%	2,214
Feb 10, 2026	19.92	19.92	19.51	19.51	19.49	-1.71%	2,790
Feb 9, 2026	19.78	19.85	19.47	19.85	19.83	0.51%	1,220
Feb 6, 2026	19.79	19.79	19.70	19.75	19.73	-0.10%	745
Feb 5, 2026	20.57	20.57	19.77	19.77	19.75	-3.04%	1,122
Feb 4, 2026	20.60	20.69	20.39	20.39	20.37	-1.02%	505
Feb 3, 2026	21.10	21.10	20.52	20.60	20.58	-2.18%	5,085
Feb 2, 2026	21.04	21.09	20.82	21.06	21.04	0.60%	829
Jan 30, 2026	20.93	20.94	20.89	20.94	20.91	-2.22%	3,027
Jan 29, 2026	21.00	21.53	21.00	21.41	21.39	-3.43%	3,291
Jan 28, 2026	22.37	22.37	22.09	22.17	22.15	-2.85%	1,849
Jan 27, 2026	22.82	22.82	22.82	22.82	22.80	-0.13%	200
Jan 26, 2026	22.67	22.85	22.67	22.85	22.83	1.06%	2,924
Jan 23, 2026	23.17	23.17	22.61	22.61	22.59	-1.95%	3,191
Jan 22, 2026	23.10	23.30	23.06	23.06	23.04	-0.17%	3,428
Jan 21, 2026	22.80	23.10	22.80	23.10	23.08	2.94%	2,430
Jan 20, 2026	22.11	22.44	22.11	22.44	22.42	2.42%	3,730
Jan 19, 2026	22.05	22.05	21.91	21.91	21.89	-2.45%	1,101