Skip to main content
logo
Thermo Fisher Scientific Inc. (TMO)
NYSE: TMO · Real-Time Price · USD
494.07
+24.44 (5.20%)
At close: Jun 9, 2026, 4:00 PM EDT
494.07
0.00 (0.00%)
After-hours: Jun 9, 2026, 4:10 PM EDT

Thermo Fisher Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2026474.99493.94474.99493.94-5.18%1,833,704
Jun 8, 2026472.80476.42468.91469.63469.63-0.67%1,889,696
Jun 5, 2026484.22486.79469.62472.80472.80-1.91%1,702,405
Jun 4, 2026482.13488.65476.08482.03482.031.70%2,146,591
Jun 3, 2026469.31475.78469.11473.95473.95-1.69%1,907,513
Jun 2, 2026489.42491.96476.51482.08482.08-2.42%1,718,952
Jun 1, 2026489.83496.28483.50494.04494.040.31%3,130,428
May 29, 2026482.17499.00481.03492.51492.511.09%4,009,958
May 28, 2026461.25491.01461.23487.22487.226.80%4,363,129
May 27, 2026449.93457.40447.44456.21456.211.79%2,741,181
May 26, 2026447.36450.25443.61448.18448.18-0.02%1,936,655
May 22, 2026446.80454.46444.41448.28448.28-0.24%1,663,372
May 21, 2026450.90451.71441.12449.37449.37-0.54%2,000,617
May 20, 2026449.09452.24438.66451.79451.790.89%2,796,065
May 19, 2026442.00455.00440.01447.81447.811.31%3,351,082
May 18, 2026438.44444.44435.27442.00442.000.83%1,894,741
May 15, 2026444.02444.95437.32438.34438.34-2.20%2,037,606
May 14, 2026448.21459.18446.05448.21448.210.49%2,100,472
May 13, 2026455.18463.40444.52446.03446.03-2.89%2,801,576
May 12, 2026454.34463.10452.85459.30459.301.48%3,055,857
May 11, 2026464.86466.79447.88452.60452.60-2.67%3,953,047
May 8, 2026473.49473.49456.36465.00465.00-1.99%3,905,812
May 7, 2026473.36480.30468.28474.46474.460.32%2,533,657
May 6, 2026471.16477.42466.60472.95472.951.33%1,861,538
May 5, 2026464.77476.47459.64466.76466.760.90%2,046,098
May 4, 2026466.98470.39461.91462.60462.60-1.41%1,815,685
May 1, 2026480.00481.83468.10469.21469.21-2.04%1,425,436
Apr 30, 2026464.23479.98461.00478.96478.962.72%2,161,328
Apr 29, 2026467.25475.00462.25466.26466.26-0.84%1,387,153
Apr 28, 2026471.99473.02464.12470.22470.220.47%2,243,038
Apr 27, 2026462.66475.21462.00468.04468.04-0.36%2,280,077
Apr 24, 2026469.15475.00464.66469.71469.710.64%2,684,515
Apr 23, 2026472.65476.39455.60466.70466.70-9.20%5,729,376
Apr 22, 2026526.62529.99513.98513.98513.98-2.02%1,801,716
Apr 21, 2026529.87538.41522.95524.57524.57-0.28%2,141,424
Apr 20, 2026522.83528.82521.14526.02526.02-0.11%1,437,520
Apr 17, 2026523.11530.08518.00526.60526.602.05%1,988,305
Apr 16, 2026527.38530.50514.30516.00516.00-2.95%1,375,322
Apr 15, 2026528.88532.86524.76531.67531.670.84%2,003,706
Apr 14, 2026516.34530.00514.00527.22527.222.53%2,572,080
Apr 13, 2026494.96515.65492.04514.23514.233.65%1,828,890
Apr 10, 2026500.11503.82495.81496.11496.11-0.87%1,308,757
Apr 9, 2026498.61505.35490.25500.46500.46-0.60%1,491,034
Apr 8, 2026502.00507.28499.73503.46503.462.85%1,507,956
Apr 7, 2026485.24490.35480.00489.50489.500.27%1,287,642
Apr 6, 2026492.00493.34479.95488.19488.19-0.67%1,473,735
Apr 2, 2026486.94506.82485.11491.46491.46-0.62%1,696,350
Apr 1, 2026496.30501.05491.86494.54494.540.61%1,505,136
Mar 31, 2026487.75494.36479.66491.53491.532.39%2,272,063
Mar 30, 2026478.43483.58474.16480.05480.051.41%1,819,610