TSX:TMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	24.15	24.24	24.02	24.22	-	0.41%	8,887
Sep 28, 2026	24.01	24.28	24.01	24.12	24.12	0.58%	2,826
Sep 25, 2026	24.15	24.15	23.72	23.98	23.98	-0.79%	17,849
Sep 24, 2026	23.80	24.25	23.80	24.17	24.17	2.03%	4,843
Sep 23, 2026	23.49	23.82	23.41	23.69	23.69	0.89%	21,135
Sep 22, 2026	23.29	23.59	23.27	23.48	23.48	-0.09%	207,715
Sep 21, 2026	23.14	23.50	23.14	23.50	23.50	1.56%	18,544
Sep 18, 2026	23.29	23.42	23.12	23.14	23.14	-1.57%	9,459
Sep 17, 2026	23.39	23.64	23.15	23.51	23.51	1.77%	7,496
Sep 16, 2026	22.88	23.24	22.80	23.10	23.10	1.05%	7,299
Sep 15, 2026	22.42	22.86	22.40	22.86	22.86	4.46%	11,697
Sep 14, 2026	21.80	21.90	21.61	21.90	21.88	0.46%	17,692
Sep 11, 2026	21.74	21.88	21.74	21.80	21.78	1.25%	9,925
Sep 10, 2026	21.37	21.55	21.32	21.53	21.51	-0.74%	16,034
Sep 9, 2026	21.64	21.70	21.34	21.69	21.67	0.65%	9,051
Sep 8, 2026	21.50	21.66	21.39	21.55	21.53	-1.69%	19,124
Sep 4, 2026	21.92	21.92	21.92	21.92	21.90	-0.63%	3,003
Sep 3, 2026	22.00	22.06	21.59	22.06	22.04	1.80%	11,532
Sep 2, 2026	21.87	21.87	21.67	21.67	21.65	1.21%	9,330
Sep 1, 2026	22.21	22.21	21.39	21.41	21.39	-2.86%	17,224
Aug 31, 2026	22.00	22.12	21.80	22.04	22.02	-0.59%	7,600
Aug 28, 2026	22.30	22.30	22.10	22.17	22.15	-1.38%	901
Aug 27, 2026	22.46	22.68	22.46	22.48	22.46	-0.57%	1,800
Aug 26, 2026	22.52	22.61	22.52	22.61	22.59	1.03%	912
Aug 25, 2026	22.48	22.48	22.31	22.38	22.36	-0.13%	7,203
Aug 24, 2026	22.26	22.41	22.26	22.41	22.39	-0.09%	3,602
Aug 21, 2026	22.50	22.50	22.26	22.43	22.41	0.40%	2,220
Aug 20, 2026	21.87	22.59	21.87	22.34	22.32	1.78%	2,920
Aug 19, 2026	21.86	21.95	21.86	21.95	21.93	4.23%	471
Aug 18, 2026	20.99	21.08	20.93	21.06	21.04	0.53%	3,762
Aug 17, 2026	20.98	20.98	20.95	20.95	20.93	-0.52%	605
Aug 14, 2026	21.03	21.20	21.02	21.06	21.04	-0.94%	4,901
Aug 13, 2026	21.40	21.47	21.26	21.26	21.24	-0.98%	4,802
Aug 12, 2026	21.55	21.55	21.46	21.47	21.45	-0.37%	956
Aug 11, 2026	21.50	21.62	21.37	21.55	21.53	0.80%	7,584
Aug 10, 2026	21.25	21.38	21.20	21.38	21.36	1.33%	1,865
Aug 7, 2026	20.70	21.10	20.70	21.10	21.08	2.43%	12,079
Aug 6, 2026	20.51	20.60	20.51	20.60	20.58	-0.05%	904
Aug 5, 2026	20.33	20.61	20.32	20.61	20.59	2.18%	2,507
Aug 4, 2026	20.47	20.47	20.17	20.17	20.15	-1.61%	1,514
Jul 31, 2026	20.26	20.62	20.23	20.50	20.48	0.49%	4,301
Jul 30, 2026	20.12	20.40	20.12	20.40	20.38	-0.97%	289
Jul 29, 2026	20.56	20.75	20.42	20.60	20.58	0.19%	1,506
Jul 28, 2026	20.41	20.69	20.38	20.56	20.54	3.11%	6,684
Jul 27, 2026	20.21	20.21	19.90	19.94	19.92	-1.58%	4,819
Jul 24, 2026	20.38	20.38	19.97	20.26	20.24	-1.17%	1,576
Jul 23, 2026	20.53	20.71	20.35	20.50	20.48	9.04%	52,085
Jul 22, 2026	18.62	18.80	18.60	18.80	18.79	0.80%	2,270
Jul 21, 2026	18.10	18.65	18.10	18.65	18.64	-0.85%	2,923
Jul 20, 2026	19.05	19.05	18.74	18.81	18.80	-1.26%	2,651