Thermo Fisher Scientific Inc. (TMO)
NYSE: TMO · Real-Time Price · USD
464.24
+5.02 (1.09%)
At close: Sep 26, 2025, 4:00 PM EDT
464.24
0.00 (0.00%)
After-hours: Sep 26, 2025, 4:20 PM EDT
Thermo Fisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 461.06 | 465.74 | 460.31 | 463.61 | - | 0.95% | 1,178,762 |
| Sep 25, 2025 | 467.01 | 468.76 | 457.41 | 459.22 | 459.22 | -1.88% | 3,229,323 |
| Sep 24, 2025 | 467.90 | 471.33 | 462.93 | 468.00 | 468.00 | -0.37% | 2,409,608 |
| Sep 23, 2025 | 471.12 | 475.57 | 467.28 | 469.75 | 469.75 | -1.10% | 3,244,956 |
| Sep 22, 2025 | 475.48 | 481.74 | 470.74 | 474.99 | 474.99 | -0.96% | 2,352,303 |
| Sep 19, 2025 | 483.29 | 487.99 | 478.02 | 479.58 | 479.58 | -0.32% | 4,244,050 |
| Sep 18, 2025 | 477.15 | 482.26 | 473.03 | 481.10 | 481.10 | 1.79% | 1,576,449 |
| Sep 17, 2025 | 482.96 | 486.57 | 469.14 | 472.64 | 472.64 | -1.68% | 1,947,751 |
| Sep 16, 2025 | 470.27 | 484.59 | 470.05 | 480.74 | 480.74 | 1.32% | 1,799,910 |
| Sep 15, 2025 | 478.78 | 482.94 | 470.74 | 474.46 | 474.46 | -1.04% | 1,663,510 |
| Sep 12, 2025 | 488.61 | 491.26 | 479.46 | 479.46 | 479.03 | -2.43% | 1,543,243 |
| Sep 11, 2025 | 480.58 | 492.00 | 480.36 | 491.41 | 490.97 | 3.12% | 1,509,910 |
| Sep 10, 2025 | 481.12 | 485.82 | 475.64 | 476.54 | 476.11 | -1.22% | 1,442,740 |
| Sep 9, 2025 | 486.48 | 489.99 | 481.52 | 482.41 | 481.97 | -1.07% | 1,505,981 |
| Sep 8, 2025 | 487.77 | 490.07 | 480.95 | 487.65 | 487.21 | -1.00% | 2,223,666 |
| Sep 5, 2025 | 490.00 | 502.00 | 489.12 | 492.60 | 492.15 | 0.64% | 1,442,586 |
| Sep 4, 2025 | 482.08 | 490.26 | 471.61 | 489.49 | 489.05 | 1.02% | 1,404,250 |
| Sep 3, 2025 | 487.03 | 489.54 | 481.53 | 484.55 | 484.11 | -0.61% | 1,213,133 |
| Sep 2, 2025 | 489.31 | 492.70 | 479.03 | 487.53 | 487.09 | -1.05% | 1,303,859 |
| Aug 29, 2025 | 489.94 | 494.28 | 485.92 | 492.72 | 492.27 | 0.61% | 1,228,199 |
| Aug 28, 2025 | 487.65 | 491.14 | 483.39 | 489.74 | 489.30 | 0.33% | 1,407,703 |
| Aug 27, 2025 | 486.63 | 490.98 | 482.98 | 488.12 | 487.68 | -0.07% | 1,294,965 |
| Aug 26, 2025 | 490.09 | 491.52 | 486.73 | 488.48 | 488.04 | -0.46% | 1,341,639 |
| Aug 25, 2025 | 499.25 | 499.58 | 489.18 | 490.75 | 490.31 | -1.85% | 1,044,386 |
| Aug 22, 2025 | 487.53 | 502.39 | 486.89 | 499.99 | 499.54 | 3.35% | 1,778,473 |
| Aug 21, 2025 | 492.44 | 494.78 | 482.81 | 483.76 | 483.32 | -2.23% | 1,360,656 |
| Aug 20, 2025 | 498.77 | 500.37 | 492.76 | 494.81 | 494.36 | -0.70% | 2,351,548 |
| Aug 19, 2025 | 490.92 | 500.93 | 489.89 | 498.29 | 497.84 | 2.20% | 2,578,596 |
| Aug 18, 2025 | 490.13 | 493.24 | 487.14 | 487.54 | 487.10 | -0.30% | 2,211,081 |
| Aug 15, 2025 | 486.73 | 491.55 | 486.00 | 489.01 | 488.57 | 0.82% | 2,462,473 |
| Aug 14, 2025 | 480.74 | 485.90 | 479.24 | 485.04 | 484.60 | 0.05% | 1,955,358 |
| Aug 13, 2025 | 480.44 | 486.98 | 478.72 | 484.79 | 484.35 | 1.55% | 2,054,842 |
| Aug 12, 2025 | 460.91 | 478.19 | 460.91 | 477.41 | 476.98 | 3.25% | 2,104,911 |
| Aug 11, 2025 | 461.79 | 467.70 | 459.33 | 462.39 | 461.97 | 0.36% | 1,706,673 |
| Aug 8, 2025 | 453.49 | 461.72 | 451.44 | 460.72 | 460.30 | 1.32% | 1,689,920 |
| Aug 7, 2025 | 454.86 | 457.09 | 451.17 | 454.74 | 454.33 | 1.29% | 1,490,175 |
| Aug 6, 2025 | 465.23 | 466.50 | 446.28 | 448.94 | 448.53 | -3.75% | 2,539,468 |
| Aug 5, 2025 | 466.98 | 469.87 | 464.84 | 466.42 | 466.00 | -0.03% | 1,992,305 |
| Aug 4, 2025 | 460.10 | 467.77 | 456.54 | 466.57 | 466.15 | 0.76% | 2,092,864 |
| Aug 1, 2025 | 461.03 | 464.10 | 451.45 | 463.04 | 462.62 | -0.99% | 2,756,984 |
| Jul 31, 2025 | 470.78 | 483.87 | 466.74 | 467.68 | 467.26 | -2.01% | 3,414,156 |
| Jul 30, 2025 | 483.98 | 484.88 | 473.65 | 477.28 | 476.85 | -1.01% | 2,583,457 |
| Jul 29, 2025 | 482.24 | 488.52 | 480.41 | 482.16 | 481.72 | -0.58% | 3,164,173 |
| Jul 28, 2025 | 475.44 | 487.11 | 474.87 | 484.96 | 484.52 | 1.39% | 3,412,308 |
| Jul 25, 2025 | 479.98 | 483.60 | 474.41 | 478.32 | 477.89 | 0.69% | 4,205,560 |
| Jul 24, 2025 | 466.67 | 484.60 | 465.04 | 475.03 | 474.60 | 1.78% | 6,234,071 |
| Jul 23, 2025 | 473.26 | 487.93 | 465.55 | 466.71 | 466.29 | 9.14% | 8,928,524 |
| Jul 22, 2025 | 406.31 | 428.99 | 405.15 | 427.62 | 427.23 | 5.60% | 3,674,199 |
| Jul 21, 2025 | 414.94 | 415.00 | 403.36 | 404.94 | 404.57 | -2.37% | 2,733,766 |
| Jul 18, 2025 | 425.92 | 427.91 | 411.41 | 414.75 | 414.37 | -2.41% | 2,652,572 |