Thermo Fisher Scientific Inc. (TMO)
NYSE: TMO · Real-Time Price · USD
488.19
-3.27 (-0.67%)
Apr 6, 2026, 4:00 PM EDT - Market closed
Thermo Fisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 492.00 | 493.34 | 479.95 | 488.19 | 488.19 | -0.67% | 1,450,714 |
| Apr 2, 2026 | 486.94 | 506.82 | 485.11 | 491.46 | 491.46 | -0.62% | 1,690,733 |
| Apr 1, 2026 | 496.30 | 501.05 | 491.86 | 494.54 | 494.54 | 0.61% | 1,496,134 |
| Mar 31, 2026 | 487.75 | 494.36 | 479.66 | 491.53 | 491.53 | 2.39% | 2,241,475 |
| Mar 30, 2026 | 478.43 | 483.58 | 474.16 | 480.05 | 480.05 | 1.41% | 1,815,507 |
| Mar 27, 2026 | 489.62 | 490.75 | 471.83 | 473.36 | 473.36 | -3.17% | 1,675,819 |
| Mar 26, 2026 | 489.75 | 496.26 | 485.82 | 488.85 | 488.85 | -0.39% | 1,294,407 |
| Mar 25, 2026 | 495.41 | 499.95 | 482.96 | 490.77 | 490.77 | 0.10% | 1,696,623 |
| Mar 24, 2026 | 472.87 | 495.79 | 470.00 | 490.29 | 490.29 | 2.55% | 2,167,130 |
| Mar 23, 2026 | 484.30 | 487.93 | 475.63 | 478.12 | 478.12 | 0.79% | 1,905,523 |
| Mar 20, 2026 | 469.07 | 476.93 | 469.06 | 474.39 | 474.39 | 0.89% | 2,229,146 |
| Mar 19, 2026 | 461.22 | 470.99 | 458.34 | 470.21 | 470.21 | 1.19% | 1,829,718 |
| Mar 18, 2026 | 468.78 | 470.49 | 462.03 | 464.69 | 464.69 | -1.70% | 2,415,659 |
| Mar 17, 2026 | 475.52 | 480.99 | 471.43 | 472.71 | 472.71 | 0.58% | 2,756,590 |
| Mar 16, 2026 | 471.07 | 474.50 | 467.24 | 470.00 | 470.00 | 1.21% | 2,968,717 |
| Mar 13, 2026 | 478.93 | 481.58 | 463.81 | 464.37 | 464.37 | -2.42% | 2,970,934 |
| Mar 12, 2026 | 491.00 | 491.61 | 474.00 | 475.89 | 475.42 | -4.00% | 2,480,725 |
| Mar 11, 2026 | 499.40 | 501.30 | 491.13 | 495.72 | 495.23 | -0.87% | 1,627,709 |
| Mar 10, 2026 | 509.00 | 509.94 | 497.94 | 500.08 | 499.59 | -1.94% | 1,864,652 |
| Mar 9, 2026 | 496.22 | 510.60 | 492.13 | 509.97 | 509.47 | 1.59% | 2,210,544 |
| Mar 6, 2026 | 511.32 | 514.38 | 500.00 | 501.97 | 501.47 | -3.25% | 1,637,104 |
| Mar 5, 2026 | 503.18 | 520.58 | 502.00 | 518.84 | 518.33 | 1.20% | 3,284,814 |
| Mar 4, 2026 | 510.00 | 517.65 | 508.95 | 512.69 | 512.18 | 0.90% | 1,679,238 |
| Mar 3, 2026 | 501.51 | 510.72 | 493.37 | 508.10 | 507.60 | -0.09% | 2,211,503 |
| Mar 2, 2026 | 512.01 | 513.70 | 502.31 | 508.58 | 508.08 | -2.40% | 2,050,854 |
| Feb 27, 2026 | 515.73 | 521.28 | 509.48 | 521.11 | 520.60 | 0.19% | 2,031,101 |
| Feb 26, 2026 | 516.09 | 520.66 | 510.08 | 520.12 | 519.61 | 1.25% | 1,551,236 |
| Feb 25, 2026 | 519.00 | 519.00 | 511.26 | 513.68 | 513.17 | -0.37% | 1,480,781 |
| Feb 24, 2026 | 516.01 | 521.63 | 513.21 | 515.60 | 515.09 | -0.16% | 1,314,460 |
| Feb 23, 2026 | 508.01 | 518.92 | 505.80 | 516.44 | 515.93 | 1.08% | 1,618,499 |
| Feb 20, 2026 | 510.69 | 514.88 | 506.51 | 510.93 | 510.43 | -0.81% | 1,362,529 |
| Feb 19, 2026 | 510.00 | 515.51 | 504.00 | 515.12 | 514.61 | 0.30% | 1,776,143 |
| Feb 18, 2026 | 500.52 | 514.16 | 498.42 | 513.56 | 513.05 | 2.39% | 2,662,434 |
| Feb 17, 2026 | 502.59 | 507.15 | 498.16 | 501.59 | 501.09 | -0.64% | 3,775,371 |
| Feb 13, 2026 | 514.45 | 520.35 | 504.25 | 504.82 | 504.32 | -0.98% | 3,188,361 |
| Feb 12, 2026 | 526.81 | 527.00 | 493.64 | 509.82 | 509.32 | -3.29% | 4,742,103 |
| Feb 11, 2026 | 537.76 | 539.39 | 522.35 | 527.17 | 526.65 | -2.34% | 3,367,617 |
| Feb 10, 2026 | 549.41 | 550.95 | 537.55 | 539.80 | 539.27 | -1.27% | 2,022,058 |
| Feb 9, 2026 | 541.20 | 548.80 | 537.01 | 546.76 | 546.22 | 0.72% | 2,107,617 |
| Feb 6, 2026 | 543.24 | 546.26 | 537.05 | 542.83 | 542.29 | 0.09% | 2,959,840 |
| Feb 5, 2026 | 563.73 | 566.83 | 541.34 | 542.36 | 541.82 | -4.04% | 3,225,290 |
| Feb 4, 2026 | 571.51 | 576.28 | 562.92 | 565.22 | 564.66 | -0.85% | 2,740,653 |
| Feb 3, 2026 | 580.00 | 588.85 | 566.41 | 570.09 | 569.53 | -2.01% | 2,249,826 |
| Feb 2, 2026 | 575.90 | 584.10 | 573.31 | 581.77 | 581.20 | 0.55% | 1,778,907 |
| Jan 30, 2026 | 581.73 | 585.95 | 574.23 | 578.61 | 578.04 | -2.29% | 3,760,917 |
| Jan 29, 2026 | 585.80 | 596.35 | 572.21 | 592.16 | 591.58 | -2.61% | 3,950,683 |
| Jan 28, 2026 | 618.64 | 620.60 | 606.32 | 608.02 | 607.42 | -2.55% | 2,338,405 |
| Jan 27, 2026 | 621.62 | 629.32 | 618.00 | 623.91 | 623.29 | -0.43% | 1,638,213 |
| Jan 26, 2026 | 625.34 | 633.65 | 623.23 | 626.62 | 626.00 | 0.10% | 1,758,380 |
| Jan 23, 2026 | 637.68 | 639.20 | 622.68 | 625.98 | 625.36 | -2.11% | 2,847,626 |