Thermo Fisher Scientific Inc. (TMO)
NYSE: TMO · Real-Time Price · USD
565.22
-4.87 (-0.85%)
At close: Feb 4, 2026, 4:00 PM EST
563.00
-2.22 (-0.39%)
After-hours: Feb 4, 2026, 7:44 PM EST
Thermo Fisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 571.51 | 576.28 | 562.92 | 565.22 | 565.22 | -0.85% | 2,739,977 |
| Feb 3, 2026 | 580.00 | 588.85 | 566.41 | 570.09 | 570.09 | -2.01% | 2,155,401 |
| Feb 2, 2026 | 575.90 | 584.10 | 573.31 | 581.77 | 581.77 | 0.55% | 1,778,466 |
| Jan 30, 2026 | 581.73 | 585.95 | 574.23 | 578.61 | 578.61 | -2.29% | 3,415,339 |
| Jan 29, 2026 | 585.80 | 596.35 | 572.21 | 592.16 | 592.16 | -2.61% | 3,949,667 |
| Jan 28, 2026 | 618.64 | 620.60 | 606.32 | 608.02 | 608.02 | -2.55% | 2,336,266 |
| Jan 27, 2026 | 621.62 | 629.32 | 618.00 | 623.91 | 623.91 | -0.43% | 1,630,205 |
| Jan 26, 2026 | 625.34 | 633.65 | 623.23 | 626.62 | 626.62 | 0.10% | 1,726,563 |
| Jan 23, 2026 | 637.68 | 639.20 | 622.68 | 625.98 | 625.98 | -2.11% | 2,844,717 |
| Jan 22, 2026 | 637.39 | 643.99 | 634.81 | 639.45 | 639.45 | 0.50% | 2,614,283 |
| Jan 21, 2026 | 622.29 | 637.98 | 620.27 | 636.30 | 636.30 | 2.79% | 3,179,728 |
| Jan 20, 2026 | 609.50 | 620.85 | 606.00 | 619.01 | 619.01 | 0.05% | 3,105,523 |
| Jan 16, 2026 | 624.09 | 629.73 | 618.71 | 618.72 | 618.72 | -0.95% | 2,868,120 |
| Jan 15, 2026 | 619.97 | 629.87 | 618.61 | 624.65 | 624.65 | 0.45% | 2,533,661 |
| Jan 14, 2026 | 608.63 | 622.72 | 607.10 | 621.83 | 621.83 | 2.43% | 2,460,435 |
| Jan 13, 2026 | 613.32 | 620.22 | 594.30 | 607.08 | 607.08 | -1.36% | 2,839,635 |
| Jan 12, 2026 | 620.98 | 624.79 | 606.61 | 615.45 | 615.45 | -0.55% | 3,168,639 |
| Jan 9, 2026 | 608.61 | 622.40 | 604.55 | 618.86 | 618.86 | 2.04% | 2,251,909 |
| Jan 8, 2026 | 612.86 | 623.36 | 603.99 | 606.50 | 606.50 | -1.73% | 3,138,605 |
| Jan 7, 2026 | 618.70 | 626.77 | 614.72 | 617.15 | 617.15 | -0.58% | 2,400,515 |
| Jan 6, 2026 | 606.06 | 628.08 | 606.06 | 620.72 | 620.72 | 1.56% | 2,554,281 |
| Jan 5, 2026 | 593.77 | 611.45 | 592.51 | 611.20 | 611.20 | 3.15% | 2,488,067 |
| Jan 2, 2026 | 579.50 | 593.71 | 577.00 | 592.51 | 592.51 | 2.25% | 2,051,150 |
| Dec 31, 2025 | 583.71 | 585.61 | 579.00 | 579.45 | 579.45 | -0.69% | 727,199 |
| Dec 30, 2025 | 582.25 | 584.45 | 579.84 | 583.45 | 583.45 | -0.28% | 657,339 |
| Dec 29, 2025 | 580.12 | 585.30 | 580.12 | 585.07 | 585.07 | 0.75% | 933,556 |
| Dec 26, 2025 | 578.80 | 581.17 | 576.86 | 580.74 | 580.74 | 0.28% | 434,713 |
| Dec 24, 2025 | 578.62 | 579.81 | 576.33 | 579.12 | 579.12 | -0.14% | 397,068 |
| Dec 23, 2025 | 575.39 | 580.56 | 573.70 | 579.94 | 579.94 | 0.74% | 730,984 |
| Dec 22, 2025 | 568.83 | 576.15 | 565.75 | 575.70 | 575.70 | 1.39% | 985,211 |
| Dec 19, 2025 | 561.68 | 569.87 | 558.93 | 567.83 | 567.83 | 0.97% | 3,200,962 |
| Dec 18, 2025 | 562.45 | 569.41 | 554.53 | 562.39 | 562.39 | -0.03% | 1,943,487 |
| Dec 17, 2025 | 567.54 | 572.99 | 561.49 | 562.56 | 562.56 | -1.33% | 2,006,294 |
| Dec 16, 2025 | 570.84 | 574.86 | 561.00 | 570.16 | 570.16 | -1.00% | 2,000,814 |
| Dec 15, 2025 | 574.23 | 576.34 | 565.67 | 575.91 | 575.91 | 0.63% | 1,566,790 |
| Dec 12, 2025 | 577.85 | 579.06 | 570.19 | 572.28 | 571.85 | -1.14% | 1,576,512 |
| Dec 11, 2025 | 576.62 | 579.08 | 570.84 | 578.90 | 578.47 | 0.89% | 1,226,447 |
| Dec 10, 2025 | 563.00 | 574.46 | 563.00 | 573.81 | 573.38 | 1.91% | 1,275,600 |
| Dec 9, 2025 | 574.00 | 575.25 | 561.91 | 563.07 | 562.65 | -0.90% | 1,416,016 |
| Dec 8, 2025 | 570.80 | 574.54 | 566.01 | 568.21 | 567.78 | -0.80% | 1,412,168 |
| Dec 5, 2025 | 578.00 | 579.09 | 569.62 | 572.77 | 572.34 | -0.43% | 1,873,706 |
| Dec 4, 2025 | 579.03 | 580.45 | 560.16 | 575.24 | 574.81 | -0.90% | 1,961,858 |
| Dec 3, 2025 | 581.29 | 588.11 | 580.01 | 580.45 | 580.01 | 0.01% | 1,186,616 |
| Dec 2, 2025 | 581.94 | 584.45 | 577.96 | 580.37 | 579.93 | -0.82% | 1,918,180 |
| Dec 1, 2025 | 594.85 | 597.68 | 582.75 | 585.15 | 584.71 | -0.96% | 1,754,359 |
| Nov 28, 2025 | 589.19 | 594.00 | 587.95 | 590.83 | 590.39 | -0.41% | 745,957 |
| Nov 26, 2025 | 593.43 | 596.55 | 587.19 | 593.25 | 592.80 | -0.76% | 2,060,021 |
| Nov 25, 2025 | 582.20 | 602.32 | 581.80 | 597.78 | 597.33 | 2.00% | 1,803,561 |
| Nov 24, 2025 | 586.45 | 587.92 | 579.10 | 586.07 | 585.63 | -0.24% | 1,803,097 |
| Nov 21, 2025 | 573.00 | 589.85 | 569.55 | 587.48 | 587.04 | 2.57% | 1,933,565 |