TSX:TMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	23.82	24.72	23.77	24.72	24.72	2.28%	6,412
Nov 5, 2026	25.31	25.31	24.15	24.17	24.17	-3.55%	13,490
Nov 4, 2026	25.00	25.11	24.70	25.06	25.06	0.93%	17,280
Nov 3, 2026	24.81	24.88	24.72	24.83	24.83	2.35%	24,524
Nov 2, 2026	24.75	24.75	24.20	24.26	24.26	-2.14%	6,083
Oct 30, 2026	25.28	25.28	24.71	24.79	24.79	-1.39%	3,814
Oct 29, 2026	25.08	25.24	25.08	25.14	25.14	0.24%	1,758
Oct 28, 2026	24.99	25.27	24.93	25.08	25.08	1.37%	29,435
Oct 27, 2026	24.48	24.90	24.48	24.74	24.74	1.64%	5,240
Oct 26, 2026	24.12	24.34	24.12	24.34	24.34	1.63%	2,732
Oct 23, 2026	23.76	23.95	23.76	23.95	23.95	-0.50%	1,536
Oct 22, 2026	24.85	24.85	23.99	24.07	24.07	-2.19%	11,859
Oct 21, 2026	23.74	25.09	23.74	24.61	24.61	0.57%	38,798
Oct 20, 2026	24.20	24.63	24.20	24.47	24.47	1.28%	36,364
Oct 19, 2026	24.34	24.38	24.03	24.16	24.16	-1.47%	15,220
Oct 16, 2026	24.57	24.82	24.41	24.52	24.52	-0.97%	13,712
Oct 15, 2026	24.45	24.90	24.02	24.76	24.76	3.30%	45,407
Oct 14, 2026	23.70	24.24	23.70	23.97	23.97	1.35%	28,416
Oct 13, 2026	23.72	23.72	23.48	23.65	23.65	1.11%	5,316
Oct 9, 2026	23.45	23.51	23.30	23.39	23.39	0.86%	15,517
Oct 8, 2026	23.00	23.20	22.65	23.19	23.19	-1.07%	27,462
Oct 7, 2026	23.85	23.85	23.44	23.44	23.44	0.30%	3,014
Oct 6, 2026	24.29	24.61	23.35	23.37	23.37	-2.91%	35,029
Oct 5, 2026	23.56	24.07	23.56	24.07	24.07	3.30%	8,962
Oct 2, 2026	23.15	23.30	23.15	23.30	23.30	0.39%	10,171
Oct 1, 2026	23.89	23.89	23.21	23.21	23.21	-3.61%	21,439
Sep 30, 2026	24.18	24.30	24.08	24.08	24.08	-0.58%	7,701
Sep 29, 2026	24.15	24.24	24.02	24.22	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