Thermo Fisher Scientific Inc. (TSX:TMO)
Canada · Delayed Price · Currency is CAD 20.44
-0.05 (-0.24%)
At close: Dec 17, 2025
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 20.75 | -1.28% | 7,933 |
| Dec 11, 2025 | 20.87 | 21.02 | 20.86 | 21.02 | 21.02 | 1.15% | 5,036 |
| Dec 10, 2025 | 20.66 | 20.78 | 20.55 | 20.78 | 20.78 | 1.56% | 3,070 |
| Dec 9, 2025 | 20.71 | 20.71 | 20.46 | 20.46 | 20.46 | -0.68% | 1,892 |
| Dec 8, 2025 | 21.10 | 21.10 | 20.60 | 20.60 | 20.60 | -0.77% | 6,445 |
| Dec 5, 2025 | 20.93 | 20.93 | 20.74 | 20.76 | 20.76 | -0.72% | 7,600 |
| Dec 4, 2025 | 21.40 | 21.40 | 20.41 | 20.91 | 20.91 | -0.85% | 5,864 |
| Dec 3, 2025 | 21.31 | 21.31 | 21.09 | 21.09 | 21.09 | -0.24% | 2,161 |
| Dec 2, 2025 | 21.13 | 21.14 | 21.13 | 21.14 | 21.14 | -0.66% | 1,703 |
| Dec 1, 2025 | 21.66 | 21.66 | 21.22 | 21.28 | 21.28 | -1.25% | 4,236 |
| Nov 28, 2025 | 21.49 | 21.55 | 21.40 | 21.55 | 21.55 | -1.42% | 10,683 |
| 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 |