TSX:TMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	21.50	21.66	21.39	21.55	21.55	-1.69%	19,124
Sep 4, 2026	21.92	21.92	21.92	21.92	21.92	-0.63%	3,003
Sep 3, 2026	22.00	22.06	21.59	22.06	22.06	1.80%	11,532
Sep 2, 2026	21.87	21.87	21.67	21.67	21.67	1.21%	9,330
Sep 1, 2026	22.21	22.21	21.39	21.41	21.41	-2.86%	17,224
Aug 31, 2026	22.00	22.12	21.80	22.04	22.04	-0.59%	7,600
Aug 28, 2026	22.30	22.30	22.10	22.17	22.17	-1.38%	901
Aug 27, 2026	22.46	22.68	22.46	22.48	22.48	-0.57%	1,800
Aug 26, 2026	22.52	22.61	22.52	22.61	22.61	1.03%	912
Aug 25, 2026	22.48	22.48	22.31	22.38	22.38	-0.13%	7,203
Aug 24, 2026	22.26	22.41	22.26	22.41	22.41	-0.09%	3,602
Aug 21, 2026	22.50	22.50	22.26	22.43	22.43	0.40%	2,220
Aug 20, 2026	21.87	22.59	21.87	22.34	22.34	1.78%	2,920
Aug 19, 2026	21.86	21.95	21.86	21.95	21.95	4.23%	471
Aug 18, 2026	20.99	21.08	20.93	21.06	21.06	0.53%	3,762
Aug 17, 2026	20.98	20.98	20.95	20.95	20.95	-0.52%	605
Aug 14, 2026	21.03	21.20	21.02	21.06	21.06	-0.94%	4,901
Aug 13, 2026	21.40	21.47	21.26	21.26	21.26	-0.98%	4,802
Aug 12, 2026	21.55	21.55	21.46	21.47	21.47	-0.37%	956
Aug 11, 2026	21.50	21.62	21.37	21.55	21.55	0.80%	7,584
Aug 10, 2026	21.25	21.38	21.20	21.38	21.38	1.33%	1,865
Aug 7, 2026	20.70	21.10	20.70	21.10	21.10	2.43%	12,079
Aug 6, 2026	20.51	20.60	20.51	20.60	20.60	-0.05%	904
Aug 5, 2026	20.33	20.61	20.32	20.61	20.61	2.18%	2,507
Aug 4, 2026	20.47	20.47	20.17	20.17	20.17	-1.61%	1,514
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