Thermo Fisher Scientific Inc. (TMO)
NYSE: TMO · Real-Time Price · USD
580.37
-4.78 (-0.82%)
At close: Dec 2, 2025, 4:00 PM EST
580.36
-0.01 (0.00%)
After-hours: Dec 2, 2025, 7:53 PM EST
Thermo Fisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 581.94 | 584.45 | 577.96 | 580.37 | 580.37 | -0.82% | 1,913,103 |
| Dec 1, 2025 | 594.85 | 597.68 | 582.75 | 585.15 | 585.15 | -0.96% | 1,752,822 |
| Nov 28, 2025 | 589.19 | 594.00 | 587.95 | 590.83 | 590.83 | -0.41% | 745,957 |
| Nov 26, 2025 | 593.43 | 596.55 | 587.19 | 593.25 | 593.25 | -0.76% | 2,060,021 |
| Nov 25, 2025 | 582.20 | 602.32 | 581.80 | 597.78 | 597.78 | 2.00% | 1,803,561 |
| Nov 24, 2025 | 586.45 | 587.92 | 579.10 | 586.07 | 586.07 | -0.24% | 1,803,097 |
| Nov 21, 2025 | 573.00 | 589.85 | 569.55 | 587.48 | 587.48 | 2.57% | 1,933,565 |
| Nov 20, 2025 | 573.35 | 580.45 | 568.46 | 572.74 | 572.74 | -0.18% | 1,167,866 |
| Nov 19, 2025 | 574.62 | 574.62 | 567.21 | 573.79 | 573.79 | -0.39% | 1,247,990 |
| Nov 18, 2025 | 562.85 | 578.22 | 556.46 | 576.03 | 576.03 | 1.56% | 1,915,986 |
| Nov 17, 2025 | 575.65 | 579.79 | 566.59 | 567.16 | 567.16 | -2.00% | 1,624,479 |
| Nov 14, 2025 | 578.19 | 584.33 | 573.00 | 578.71 | 578.71 | -0.24% | 1,317,958 |
| Nov 13, 2025 | 586.10 | 598.52 | 578.25 | 580.13 | 580.13 | -1.34% | 2,745,429 |
| Nov 12, 2025 | 584.29 | 591.17 | 582.00 | 588.02 | 588.02 | 0.26% | 1,504,274 |
| Nov 11, 2025 | 575.95 | 587.59 | 574.82 | 586.49 | 586.49 | 1.76% | 1,377,699 |
| Nov 10, 2025 | 572.37 | 583.66 | 568.36 | 576.35 | 576.35 | 0.69% | 1,380,264 |
| Nov 7, 2025 | 566.87 | 577.35 | 563.30 | 572.41 | 572.41 | 1.14% | 2,264,009 |
| Nov 6, 2025 | 562.87 | 570.86 | 559.35 | 565.98 | 565.98 | -0.29% | 1,277,875 |
| Nov 5, 2025 | 560.35 | 570.16 | 554.20 | 567.64 | 567.64 | 0.42% | 1,682,938 |
| Nov 4, 2025 | 558.41 | 569.30 | 557.00 | 565.24 | 565.24 | 0.06% | 1,636,085 |
| Nov 3, 2025 | 563.66 | 565.70 | 554.20 | 564.88 | 564.88 | -0.44% | 1,835,007 |
| Oct 31, 2025 | 551.92 | 569.92 | 551.87 | 567.39 | 567.39 | 2.01% | 1,872,224 |
| Oct 30, 2025 | 551.60 | 565.63 | 551.60 | 556.22 | 556.22 | -0.37% | 1,315,132 |
| Oct 29, 2025 | 558.31 | 571.57 | 555.06 | 558.31 | 558.31 | 0.12% | 1,953,740 |
| Oct 28, 2025 | 564.13 | 565.65 | 555.57 | 557.63 | 557.63 | -1.09% | 992,737 |
| Oct 27, 2025 | 572.09 | 572.67 | 561.04 | 563.78 | 563.78 | -1.52% | 1,563,612 |
| Oct 24, 2025 | 574.15 | 575.82 | 569.79 | 572.50 | 572.50 | 0.10% | 1,655,698 |
| Oct 23, 2025 | 567.90 | 578.24 | 562.38 | 571.91 | 571.91 | 0.83% | 1,979,317 |
| Oct 22, 2025 | 555.50 | 571.29 | 550.88 | 567.20 | 567.20 | 1.65% | 3,461,218 |
| Oct 21, 2025 | 559.08 | 568.39 | 553.74 | 557.99 | 557.99 | 2.60% | 3,932,375 |
| Oct 20, 2025 | 541.00 | 550.46 | 540.00 | 543.84 | 543.84 | 0.91% | 1,665,210 |
| Oct 17, 2025 | 534.16 | 540.87 | 532.00 | 538.92 | 538.92 | 0.40% | 2,010,235 |
| 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 |