Thermo Fisher Scientific Inc. (TSX:TMO)
Canada · Delayed Price · Currency is CAD 17.85
-0.30 (-1.65%)
At close: Mar 11, 2026
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 18.17 | 18.17 | 17.82 | 17.85 | 17.85 | -1.65% | 13,269 |
| Mar 9, 2026 | 18.00 | 18.15 | 17.97 | 18.15 | 18.15 | - | 27,987 |
| Mar 6, 2026 | 18.24 | 18.24 | 18.15 | 18.15 | 18.15 | -3.20% | 994 |
| Mar 5, 2026 | 18.19 | 18.75 | 18.19 | 18.75 | 18.75 | 1.19% | 1,621 |
| Mar 4, 2026 | 18.60 | 18.63 | 18.53 | 18.53 | 18.53 | 1.15% | 4,811 |
| Mar 3, 2026 | 17.96 | 18.37 | 17.94 | 18.32 | 18.32 | -0.38% | 74,338 |
| Mar 2, 2026 | 18.61 | 18.61 | 18.25 | 18.39 | 18.39 | -2.13% | 5,043 |
| Feb 27, 2026 | 18.58 | 18.79 | 18.58 | 18.79 | 18.79 | -0.21% | 2,105 |
| Feb 26, 2026 | 18.75 | 18.83 | 18.50 | 18.83 | 18.83 | 1.24% | 1,662 |
| Feb 25, 2026 | 18.64 | 18.74 | 18.50 | 18.60 | 18.60 | -0.27% | 3,038 |
| Feb 24, 2026 | 18.79 | 18.87 | 18.62 | 18.65 | 18.65 | - | 11,250 |
| Feb 23, 2026 | 18.46 | 18.76 | 18.34 | 18.65 | 18.65 | 0.87% | 3,555 |
| Feb 20, 2026 | 18.46 | 18.50 | 18.40 | 18.49 | 18.49 | -0.70% | 5,961 |
| 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 |