Thermo Fisher Scientific Inc. (TSX:TMO)
Canada · Delayed Price · Currency is CAD 22.17
-0.65 (-2.85%)
Jan 28, 2026, 12:50 PM EST
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 20.75 | -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 |