Thermo Fisher Scientific Inc. (TMO)
NYSE: TMO · Real-Time Price · USD
538.92
+2.14 (0.40%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Thermo Fisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 534.16 | 540.87 | 532.00 | 538.92 | 538.92 | 0.40% | 1,958,848 |
| Oct 16, 2025 | 544.36 | 544.60 | 534.16 | 536.78 | 536.78 | 1.69% | 2,115,988 |
| Oct 15, 2025 | 524.91 | 532.41 | 522.42 | 527.87 | 527.87 | 0.39% | 1,430,396 |
| Oct 14, 2025 | 521.74 | 529.85 | 519.45 | 525.83 | 525.83 | 0.24% | 1,600,989 |
| Oct 13, 2025 | 527.53 | 530.83 | 523.89 | 524.58 | 524.58 | -0.04% | 1,686,657 |
| Oct 10, 2025 | 534.83 | 537.93 | 523.65 | 524.80 | 524.80 | -1.85% | 1,415,942 |
| Oct 9, 2025 | 533.74 | 537.57 | 528.84 | 534.68 | 534.68 | -0.28% | 1,830,979 |
| Oct 8, 2025 | 538.13 | 549.26 | 535.63 | 536.19 | 536.19 | -0.55% | 2,153,227 |
| Oct 7, 2025 | 542.68 | 549.44 | 538.34 | 539.17 | 539.17 | -0.88% | 1,870,792 |
| Oct 6, 2025 | 540.00 | 545.86 | 536.46 | 543.95 | 543.95 | 0.12% | 2,560,057 |
| Oct 3, 2025 | 525.36 | 545.44 | 525.36 | 543.32 | 543.32 | 3.50% | 3,048,558 |
| Oct 2, 2025 | 525.71 | 539.90 | 523.00 | 524.96 | 524.96 | -1.09% | 3,262,000 |
| Oct 1, 2025 | 487.00 | 534.90 | 486.94 | 530.73 | 530.73 | 9.42% | 6,092,757 |
| Sep 30, 2025 | 464.12 | 486.25 | 460.00 | 485.02 | 485.02 | 4.97% | 4,363,938 |
| Sep 29, 2025 | 466.84 | 467.35 | 456.67 | 462.04 | 462.04 | -0.47% | 3,018,351 |
| Sep 26, 2025 | 461.06 | 465.74 | 460.31 | 464.24 | 464.24 | 1.09% | 1,886,379 |
| 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 |