TSX:TMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.26	20.62	20.23	20.50	20.50	0.49%	4,301
Jul 30, 2026	20.12	20.40	20.12	20.40	20.40	-0.97%	289
Jul 29, 2026	20.56	20.75	20.42	20.60	20.60	0.19%	1,506
Jul 28, 2026	20.41	20.69	20.38	20.56	20.56	3.11%	6,684
Jul 27, 2026	20.21	20.21	19.90	19.94	19.94	-1.58%	4,819
Jul 24, 2026	20.38	20.38	19.97	20.26	20.26	-1.17%	1,576
Jul 23, 2026	20.53	20.71	20.35	20.50	20.50	9.04%	52,085
Jul 22, 2026	18.62	18.80	18.60	18.80	18.80	0.80%	2,270
Jul 21, 2026	18.10	18.65	18.10	18.65	18.65	-0.85%	2,923
Jul 20, 2026	19.05	19.05	18.74	18.81	18.81	-1.26%	2,651
Jul 17, 2026	19.11	19.11	19.05	19.05	19.05	-1.55%	3,066
Jul 16, 2026	19.40	19.40	19.19	19.35	19.35	1.10%	1,033
Jul 15, 2026	19.25	19.25	19.10	19.14	19.14	-0.21%	872
Jul 14, 2026	18.99	19.20	18.99	19.18	19.18	1.48%	711
Jul 13, 2026	18.95	19.13	18.90	18.90	18.90	0.53%	3,051
Jul 10, 2026	18.85	18.99	18.73	18.80	18.80	0.27%	2,703
Jul 9, 2026	18.29	18.75	18.29	18.75	18.75	2.97%	9,778
Jul 8, 2026	18.27	18.34	18.18	18.21	18.21	-1.30%	71,977
Jul 7, 2026	18.77	18.77	18.36	18.45	18.45	0.49%	71,102
Jul 3, 2026	19.13	19.41	18.36	18.36	18.36	-1.61%	2,100
Jul 2, 2026	18.16	18.89	18.16	18.66	18.66	3.96%	4,544
Jun 30, 2026	18.12	18.12	17.95	17.95	17.95	-0.72%	2,458
Jun 29, 2026	18.05	18.08	18.04	18.08	18.08	-1.53%	1,625
Jun 26, 2026	18.29	18.36	18.04	18.36	18.36	0.88%	2,582
Jun 25, 2026	17.78	18.33	17.78	18.20	18.20	3.41%	6,352
Jun 24, 2026	17.18	17.60	17.18	17.60	17.60	4.76%	21,305
Jun 23, 2026	16.56	16.81	16.56	16.80	16.80	1.14%	8,300
Jun 22, 2026	16.75	16.75	16.61	16.61	16.61	-1.25%	615
Jun 19, 2026	17.10	17.10	16.43	16.82	16.82	0.60%	1,800
Jun 18, 2026	16.57	16.72	16.57	16.72	16.72	1.09%	1,265
Jun 17, 2026	16.80	16.93	16.50	16.54	16.54	-2.53%	803
Jun 16, 2026	17.01	17.13	16.93	16.97	16.97	0.18%	9,268
Jun 15, 2026	16.92	17.00	16.90	16.94	16.94	0.75%	21,972
Jun 12, 2026	16.97	16.97	16.76	16.83	16.81	-1.58%	12,711
Jun 11, 2026	17.26	17.26	16.80	17.10	17.08	-1.33%	9,970
Jun 10, 2026	17.45	17.45	17.33	17.33	17.31	-2.15%	315
Jun 9, 2026	17.34	17.71	17.34	17.71	17.69	4.30%	19,689
Jun 8, 2026	16.96	16.99	16.91	16.98	16.96	0.35%	12,721
Jun 5, 2026	17.05	17.05	16.85	16.92	16.90	-2.03%	966
Jun 4, 2026	17.31	17.51	17.22	17.27	17.25	1.23%	14,411
Jun 3, 2026	17.28	17.28	16.95	17.06	17.04	-1.10%	19,287
Jun 2, 2026	17.77	17.77	17.15	17.25	17.23	-2.54%	3,395
Jun 1, 2026	17.72	17.77	17.37	17.70	17.68	0.06%	4,720
May 29, 2026	17.33	17.84	17.30	17.69	17.67	1.14%	3,394
May 28, 2026	16.56	17.56	16.56	17.49	17.47	7.04%	7,498
May 27, 2026	16.16	16.34	16.16	16.34	16.32	1.36%	5,791
May 26, 2026	16.25	16.25	15.97	16.12	16.10	-2.72%	9,070
May 25, 2026	16.41	16.57	16.09	16.57	16.55	2.98%	3,711
May 22, 2026	16.05	16.22	15.99	16.09	16.07	-0.49%	30,220
May 21, 2026	16.03	16.23	16.03	16.17	16.15	-0.37%	7,850