Skip to main content
logo
Thermo Fisher Scientific Inc. (TSX:TMO)
Canada flag Canada · Delayed Price · Currency is CAD
16.82
+0.10 (0.60%)
At close: Jun 19, 2026

TSX:TMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202616.5716.7216.5716.7216.721.09%1,265
Jun 17, 202616.8016.9316.5016.5416.54-2.53%803
Jun 16, 202617.0117.1316.9316.9716.970.18%9,268
Jun 15, 202616.9217.0016.9016.9416.940.75%21,972
Jun 12, 202616.9716.9716.7616.8316.81-1.58%12,711
Jun 11, 202617.2617.2616.8017.1017.08-1.33%9,970
Jun 10, 202617.4517.4517.3317.3317.31-2.15%315
Jun 9, 202617.3417.7117.3417.7117.694.30%19,689
Jun 8, 202616.9616.9916.9116.9816.960.35%12,721
Jun 5, 202617.0517.0516.8516.9216.90-2.03%966
Jun 4, 202617.3117.5117.2217.2717.251.23%14,411
Jun 3, 202617.2817.2816.9517.0617.04-1.10%19,287
Jun 2, 202617.7717.7717.1517.2517.23-2.54%3,395
Jun 1, 202617.7217.7717.3717.7017.680.06%4,720
May 29, 202617.3317.8417.3017.6917.671.14%3,394
May 28, 202616.5617.5616.5617.4917.477.04%7,498
May 27, 202616.1616.3416.1616.3416.321.36%5,791
May 26, 202616.2516.2515.9716.1216.10-2.72%9,070
May 25, 202616.4116.5716.0916.5716.552.98%3,711
May 22, 202616.0516.2215.9916.0916.07-0.49%30,220
May 21, 202616.0316.2316.0316.1716.15-0.37%7,850
May 20, 202616.1116.2315.9116.2316.210.68%16,365
May 19, 202615.9116.3115.8416.1216.102.41%16,067
May 15, 202616.1016.1015.7415.7415.72-2.60%7,504
May 14, 202616.1616.5016.1616.1616.140.31%10,257
May 13, 202616.4916.4916.0016.1116.09-2.30%4,805
May 12, 202616.3816.6216.3816.4916.472.04%15,232
May 11, 202616.6016.6816.1116.1616.14-3.12%15,079
May 8, 202616.7516.8216.4316.6816.66-2.00%13,655
May 7, 202616.9417.1616.8717.0217.00-0.35%6,126
May 6, 202616.8117.0916.8117.0817.061.79%4,511
May 5, 202616.8717.0416.7016.7816.760.78%6,438
May 4, 202616.7516.7516.6116.6516.63-1.19%1,936
May 1, 202617.3117.3116.8516.8516.83-2.26%3,039
Apr 30, 202617.0717.2417.0517.2417.222.74%6,498
Apr 29, 202616.9017.0816.6816.7816.76-0.94%3,295
Apr 28, 202616.8017.0016.7316.9416.920.59%14,334
Apr 27, 202616.8216.9016.8016.8416.820.06%1,558
Apr 24, 202616.9417.0116.7616.8316.81-574,804
Apr 23, 202617.0517.1516.4416.8316.81-9.47%66,125
Apr 22, 202619.1419.1418.5918.5918.57-1.85%2,345
Apr 21, 202618.9018.9418.9018.9418.92-510
Apr 17, 202618.8519.0318.8518.9418.921.01%8,017
Apr 16, 202618.8118.8118.7518.7518.73-1.78%2,884
Apr 15, 202619.0119.1019.0119.0919.070.42%1,867
Apr 14, 202618.9919.0118.9519.0118.992.87%4,405
Apr 13, 202617.8318.4817.8318.4818.463.36%980
Apr 10, 202618.1118.1117.8817.8817.86-1.16%4,485
Apr 9, 202617.8518.1817.8118.0918.07-0.44%2,361
Apr 8, 202618.1118.1718.0718.1718.152.95%1,121