Skip to main content
logo
Thermo Fisher Scientific Inc. (TSX:TMO)
Canada flag Canada · Delayed Price · Currency is CAD
17.69
+0.20 (1.14%)
At close: May 29, 2026

TSX:TMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202617.3317.8417.3017.6917.691.14%3,394
May 28, 202616.5617.5616.5617.4917.497.04%7,498
May 27, 202616.1616.3416.1616.3416.341.36%5,791
May 26, 202616.2516.2515.9716.1216.12-2.72%9,070
May 25, 202616.4116.5716.0916.5716.572.98%3,711
May 22, 202616.0516.2215.9916.0916.09-0.49%30,220
May 21, 202616.0316.2316.0316.1716.17-0.37%7,850
May 20, 202616.1116.2315.9116.2316.230.68%16,365
May 19, 202615.9116.3115.8416.1216.122.41%16,067
May 15, 202616.1016.1015.7415.7415.74-2.60%7,504
May 14, 202616.1616.5016.1616.1616.160.31%10,257
May 13, 202616.4916.4916.0016.1116.11-2.30%4,805
May 12, 202616.3816.6216.3816.4916.492.04%15,232
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