Skip to main content
logo
Thermo Fisher Scientific Inc. (TSX:TMO)
Canada flag Canada · Delayed Price · Currency is CAD
16.16
-0.52 (-3.12%)
May 11, 2026, 3:45 PM EST

TSX:TMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202616.6016.6816.1116.1616.16-3.12%15,079
May 8, 202616.7516.8216.4316.6816.68-2.00%13,655
May 7, 202616.9417.1616.8717.0217.02-0.35%6,126
May 6, 202616.8117.0916.8117.0817.081.79%4,511
May 5, 202616.8717.0416.7016.7816.780.78%6,438
May 4, 202616.7516.7516.6116.6516.65-1.19%1,936
May 1, 202617.3117.3116.8516.8516.85-2.26%3,039
Apr 30, 202617.0717.2417.0517.2417.242.74%6,498
Apr 29, 202616.9017.0816.6816.7816.78-0.94%3,295
Apr 28, 202616.8017.0016.7316.9416.940.59%14,334
Apr 27, 202616.8216.9016.8016.8416.840.06%1,558
Apr 24, 202616.9417.0116.7616.8316.83-574,804
Apr 23, 202617.0517.1516.4416.8316.83-9.47%66,125
Apr 22, 202619.1419.1418.5918.5918.59-1.85%2,345
Apr 21, 202618.9018.9418.9018.9418.94-510
Apr 17, 202618.8519.0318.8518.9418.941.01%8,017
Apr 16, 202618.8118.8118.7518.7518.75-1.78%2,884
Apr 15, 202619.0119.1019.0119.0919.090.42%1,867
Apr 14, 202618.9919.0118.9519.0119.012.87%4,405
Apr 13, 202617.8318.4817.8318.4818.483.36%980
Apr 10, 202618.1118.1117.8817.8817.88-1.16%4,485
Apr 9, 202617.8518.1817.8118.0918.09-0.44%2,361
Apr 8, 202618.1118.1718.0718.1718.172.95%1,121
Apr 7, 202617.4617.6617.3617.6517.650.28%1,001
Apr 6, 202617.8617.8617.3717.6017.60-0.51%5,314
Apr 2, 202617.6417.9017.6417.6917.69-0.95%11,031
Apr 1, 202617.8617.8617.8617.8617.860.39%251
Mar 31, 202617.6117.7917.5217.7917.792.42%1,874
Mar 30, 202617.3717.3717.3717.3717.371.70%168
Mar 27, 202617.2217.2217.0817.0817.08-3.28%1,108
Mar 26, 202617.8217.8217.6617.6617.660.11%4,600
Mar 25, 202617.5817.7417.5817.6417.64-0.23%6,307
Mar 24, 202617.4217.8817.4217.6817.682.49%4,698
Mar 23, 202617.3417.3817.1817.2517.251.53%3,969
Mar 20, 202617.1117.1116.9916.9916.990.30%958
Mar 19, 202616.6716.9416.6716.9416.941.56%1,245
Mar 18, 202616.9216.9216.6816.6816.68-2.06%2,450
Mar 17, 202617.3017.3017.0317.0317.030.53%4,242
Mar 16, 202617.0017.1016.9416.9416.940.65%3,717
Mar 13, 202617.0017.0016.8316.8316.83-2.72%1,421
Mar 12, 202617.3617.3617.1817.3017.28-3.08%3,218
Mar 11, 202618.1718.1717.8217.8517.83-1.65%13,269
Mar 9, 202618.0018.1517.9718.1518.13-27,987
Mar 6, 202618.2418.2418.1518.1518.13-3.20%994
Mar 5, 202618.1918.7518.1918.7518.731.19%1,621
Mar 4, 202618.6018.6318.5318.5318.511.15%4,811
Mar 3, 202617.9618.3717.9418.3218.30-0.38%74,338
Mar 2, 202618.6118.6118.2518.3918.37-2.13%5,043
Feb 27, 202618.5818.7918.5818.7918.77-0.21%2,105
Feb 26, 202618.7518.8318.5018.8318.811.24%1,662