Thermo Fisher Scientific Inc. (TMO)
NYSE: TMO · Real-Time Price · USD
485.98
+1.43 (0.30%)
Sep 4, 2025, 2:09 PM - Market open
Thermo Fisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 482.08 | 485.28 | 471.61 | 485.50 | - | 0.20% | 617,726 |
| Sep 3, 2025 | 487.03 | 489.54 | 481.53 | 484.55 | 484.55 | -0.61% | 1,213,133 |
| Sep 2, 2025 | 489.31 | 492.70 | 479.03 | 487.53 | 487.53 | -1.05% | 1,303,859 |
| Aug 29, 2025 | 489.94 | 494.28 | 485.92 | 492.72 | 492.72 | 0.61% | 1,228,199 |
| Aug 28, 2025 | 487.65 | 491.14 | 483.39 | 489.74 | 489.74 | 0.33% | 1,407,703 |
| Aug 27, 2025 | 486.63 | 490.98 | 482.98 | 488.12 | 488.12 | -0.07% | 1,294,965 |
| Aug 26, 2025 | 490.09 | 491.52 | 486.73 | 488.48 | 488.48 | -0.46% | 1,341,639 |
| Aug 25, 2025 | 499.25 | 499.58 | 489.18 | 490.75 | 490.75 | -1.85% | 1,044,386 |
| Aug 22, 2025 | 487.53 | 502.39 | 486.89 | 499.99 | 499.99 | 3.35% | 1,778,473 |
| Aug 21, 2025 | 492.44 | 494.78 | 482.81 | 483.76 | 483.76 | -2.23% | 1,360,656 |
| Aug 20, 2025 | 498.77 | 500.37 | 492.76 | 494.81 | 494.81 | -0.70% | 2,351,548 |
| Aug 19, 2025 | 490.92 | 500.93 | 489.89 | 498.29 | 498.29 | 2.20% | 2,578,596 |
| Aug 18, 2025 | 490.13 | 493.24 | 487.14 | 487.54 | 487.54 | -0.30% | 2,211,081 |
| Aug 15, 2025 | 486.73 | 491.55 | 486.00 | 489.01 | 489.01 | 0.82% | 2,462,473 |
| Aug 14, 2025 | 480.74 | 485.90 | 479.24 | 485.04 | 485.04 | 0.05% | 1,955,358 |
| Aug 13, 2025 | 480.44 | 486.98 | 478.72 | 484.79 | 484.79 | 1.55% | 2,054,842 |
| Aug 12, 2025 | 460.91 | 478.19 | 460.91 | 477.41 | 477.41 | 3.25% | 2,104,911 |
| Aug 11, 2025 | 461.79 | 467.70 | 459.33 | 462.39 | 462.39 | 0.36% | 1,706,673 |
| Aug 8, 2025 | 453.49 | 461.72 | 451.44 | 460.72 | 460.72 | 1.32% | 1,689,920 |
| Aug 7, 2025 | 454.86 | 457.09 | 451.17 | 454.74 | 454.74 | 1.29% | 1,490,175 |
| Aug 6, 2025 | 465.23 | 466.50 | 446.28 | 448.94 | 448.94 | -3.75% | 2,539,468 |
| Aug 5, 2025 | 466.98 | 469.87 | 464.84 | 466.42 | 466.42 | -0.03% | 1,992,305 |
| Aug 4, 2025 | 460.10 | 467.77 | 456.54 | 466.57 | 466.57 | 0.76% | 2,092,864 |
| Aug 1, 2025 | 461.03 | 464.10 | 451.45 | 463.04 | 463.04 | -0.99% | 2,756,984 |
| Jul 31, 2025 | 470.78 | 483.87 | 466.74 | 467.68 | 467.68 | -2.01% | 3,414,156 |
| Jul 30, 2025 | 483.98 | 484.88 | 473.65 | 477.28 | 477.28 | -1.01% | 2,583,457 |
| Jul 29, 2025 | 482.24 | 488.52 | 480.41 | 482.16 | 482.16 | -0.58% | 3,164,173 |
| Jul 28, 2025 | 475.44 | 487.11 | 474.87 | 484.96 | 484.96 | 1.39% | 3,412,308 |
| Jul 25, 2025 | 479.98 | 483.60 | 474.41 | 478.32 | 478.32 | 0.69% | 4,205,560 |
| Jul 24, 2025 | 466.67 | 484.60 | 465.04 | 475.03 | 475.03 | 1.78% | 6,234,071 |
| Jul 23, 2025 | 473.26 | 487.93 | 465.55 | 466.71 | 466.71 | 9.14% | 8,928,524 |
| Jul 22, 2025 | 406.31 | 428.99 | 405.15 | 427.62 | 427.62 | 5.60% | 3,674,199 |
| Jul 21, 2025 | 414.94 | 415.00 | 403.36 | 404.94 | 404.94 | -2.37% | 2,733,766 |
| Jul 18, 2025 | 425.92 | 427.91 | 411.41 | 414.75 | 414.75 | -2.41% | 2,652,572 |
| Jul 17, 2025 | 415.00 | 427.00 | 413.29 | 424.98 | 424.98 | 2.08% | 2,494,694 |
| Jul 16, 2025 | 418.31 | 420.55 | 413.78 | 416.31 | 416.31 | -0.40% | 2,762,321 |
| Jul 15, 2025 | 428.44 | 429.00 | 417.20 | 417.99 | 417.99 | -1.73% | 2,090,769 |
| Jul 14, 2025 | 429.00 | 430.50 | 422.04 | 425.34 | 425.34 | -2.19% | 2,819,599 |
| Jul 11, 2025 | 430.25 | 436.32 | 425.65 | 434.86 | 434.86 | 0.96% | 2,511,411 |
| Jul 10, 2025 | 420.83 | 438.49 | 418.32 | 430.73 | 430.73 | 2.58% | 2,932,871 |
| Jul 9, 2025 | 422.20 | 429.39 | 411.88 | 419.88 | 419.88 | -1.48% | 2,735,405 |
| Jul 8, 2025 | 418.58 | 433.14 | 418.58 | 426.17 | 426.17 | 1.78% | 2,620,855 |
| Jul 7, 2025 | 426.56 | 429.32 | 415.42 | 418.70 | 418.70 | -2.48% | 2,497,271 |
| Jul 3, 2025 | 428.62 | 432.90 | 426.08 | 429.33 | 429.33 | 0.37% | 1,359,321 |
| Jul 2, 2025 | 425.00 | 430.46 | 421.75 | 427.76 | 427.76 | 1.49% | 2,669,388 |
| Jul 1, 2025 | 406.29 | 429.10 | 404.85 | 421.47 | 421.47 | 3.95% | 2,603,094 |
| Jun 30, 2025 | 407.84 | 413.28 | 401.45 | 405.46 | 405.46 | -0.69% | 3,919,176 |
| Jun 27, 2025 | 412.40 | 414.40 | 406.95 | 408.28 | 408.28 | -0.93% | 3,923,072 |
| Jun 26, 2025 | 409.54 | 415.31 | 409.28 | 412.12 | 412.12 | 0.36% | 2,927,706 |
| Jun 25, 2025 | 402.22 | 415.00 | 398.08 | 410.65 | 410.65 | 1.55% | 3,100,914 |