Skip to main content
logo
Thermo Fisher Scientific Inc. (TMO)
NYSE: TMO · Real-Time Price · USD
472.71
+2.71 (0.58%)
At close: Mar 17, 2026, 4:00 PM EDT
473.19
+0.48 (0.10%)
After-hours: Mar 17, 2026, 5:44 PM EDT

Thermo Fisher Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 2026475.52480.99471.43472.71472.710.58%2,756,590
Mar 16, 2026471.07474.50467.24470.00470.001.21%2,968,717
Mar 13, 2026478.93481.58463.81464.37464.37-2.42%2,970,934
Mar 12, 2026491.00491.61474.00475.89475.42-4.00%2,480,725
Mar 11, 2026499.40501.30491.13495.72495.23-0.87%1,627,709
Mar 10, 2026509.00509.94497.94500.08499.59-1.94%1,864,652
Mar 9, 2026496.22510.60492.13509.97509.471.59%2,210,544
Mar 6, 2026511.32514.38500.00501.97501.47-3.25%1,637,104
Mar 5, 2026503.18520.58502.00518.84518.331.20%3,284,814
Mar 4, 2026510.00517.65508.95512.69512.180.90%1,679,238
Mar 3, 2026501.51510.72493.37508.10507.60-0.09%2,211,503
Mar 2, 2026512.01513.70502.31508.58508.08-2.40%2,050,854
Feb 27, 2026515.73521.28509.48521.11520.600.19%2,031,101
Feb 26, 2026516.09520.66510.08520.12519.611.25%1,551,236
Feb 25, 2026519.00519.00511.26513.68513.17-0.37%1,480,781
Feb 24, 2026516.01521.63513.21515.60515.09-0.16%1,314,460
Feb 23, 2026508.01518.92505.80516.44515.931.08%1,618,499
Feb 20, 2026510.69514.88506.51510.93510.43-0.81%1,362,529
Feb 19, 2026510.00515.51504.00515.12514.610.30%1,776,143
Feb 18, 2026500.52514.16498.42513.56513.052.39%2,662,434
Feb 17, 2026502.59507.15498.16501.59501.09-0.64%3,775,371
Feb 13, 2026514.45520.35504.25504.82504.32-0.98%3,188,361
Feb 12, 2026526.81527.00493.64509.82509.32-3.29%4,742,103
Feb 11, 2026537.76539.39522.35527.17526.65-2.34%3,367,617
Feb 10, 2026549.41550.95537.55539.80539.27-1.27%2,022,058
Feb 9, 2026541.20548.80537.01546.76546.220.72%2,107,617
Feb 6, 2026543.24546.26537.05542.83542.290.09%2,959,840
Feb 5, 2026563.73566.83541.34542.36541.82-4.04%3,225,290
Feb 4, 2026571.51576.28562.92565.22564.66-0.85%2,740,653
Feb 3, 2026580.00588.85566.41570.09569.53-2.01%2,249,826
Feb 2, 2026575.90584.10573.31581.77581.200.55%1,778,907
Jan 30, 2026581.73585.95574.23578.61578.04-2.29%3,760,917
Jan 29, 2026585.80596.35572.21592.16591.58-2.61%3,950,683
Jan 28, 2026618.64620.60606.32608.02607.42-2.55%2,338,405
Jan 27, 2026621.62629.32618.00623.91623.29-0.43%1,638,213
Jan 26, 2026625.34633.65623.23626.62626.000.10%1,758,380
Jan 23, 2026637.68639.20622.68625.98625.36-2.11%2,847,626
Jan 22, 2026637.39643.99634.81639.45638.820.50%2,621,748
Jan 21, 2026622.29637.98620.27636.30635.672.79%3,182,573
Jan 20, 2026609.50620.85606.00619.01618.400.05%3,108,847
Jan 16, 2026624.09629.73618.71618.72618.11-0.95%2,880,991
Jan 15, 2026619.97629.87618.61624.65624.030.45%2,541,472
Jan 14, 2026608.63622.72607.10621.83621.222.43%2,460,459
Jan 13, 2026613.32620.22594.30607.08606.48-1.36%2,847,779
Jan 12, 2026620.98624.79606.61615.45614.84-0.55%3,184,763
Jan 9, 2026608.61622.40604.55618.86618.252.04%2,286,520
Jan 8, 2026612.86623.36603.99606.50605.90-1.73%3,147,727
Jan 7, 2026618.70626.77614.72617.15616.54-0.58%2,404,599
Jan 6, 2026606.06628.08606.06620.72620.111.56%2,554,872
Jan 5, 2026593.77611.45592.51611.20610.603.15%2,488,168