Thermo Fisher Scientific Inc. (TMO)
NYSE: TMO · Real-Time Price · USD
599.69
+5.69 (0.96%)
At close: Aug 10, 2026, 4:00 PM EDT
598.60
-1.09 (-0.18%)
After-hours: Aug 10, 2026, 7:52 PM EDT
Thermo Fisher Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 588.53 | 599.69 | 588.53 | 599.69 | 599.69 | 0.96% | 1,707,710 |
| Aug 7, 2026 | 578.00 | 594.26 | 574.77 | 594.00 | 594.00 | 2.41% | 1,805,688 |
| Aug 6, 2026 | 576.80 | 580.31 | 569.63 | 580.02 | 580.02 | 0.38% | 1,714,519 |
| Aug 5, 2026 | 567.93 | 578.00 | 564.40 | 577.83 | 577.83 | 2.32% | 1,441,891 |
| Aug 4, 2026 | 578.76 | 582.31 | 562.50 | 564.75 | 564.75 | -1.62% | 1,941,201 |
| Aug 3, 2026 | 576.00 | 583.64 | 572.75 | 574.03 | 574.03 | -0.05% | 1,588,712 |
| Jul 31, 2026 | 573.40 | 577.59 | 562.87 | 574.30 | 574.30 | -0.43% | 2,111,785 |
| Jul 30, 2026 | 567.37 | 577.05 | 560.42 | 576.77 | 576.77 | 0.05% | 2,263,129 |
| Jul 29, 2026 | 578.71 | 584.54 | 571.20 | 576.46 | 576.46 | 0.01% | 2,319,689 |
| Jul 28, 2026 | 572.00 | 588.56 | 568.98 | 576.41 | 576.41 | 3.02% | 3,034,128 |
| Jul 27, 2026 | 565.00 | 568.35 | 556.01 | 559.53 | 559.53 | -1.54% | 1,961,003 |
| Jul 24, 2026 | 570.00 | 574.00 | 555.91 | 568.26 | 568.26 | -0.71% | 2,919,131 |
| Jul 23, 2026 | 573.68 | 587.49 | 568.84 | 572.32 | 572.32 | 8.71% | 5,751,539 |
| Jul 22, 2026 | 524.72 | 528.81 | 517.60 | 526.46 | 526.46 | 0.57% | 2,300,262 |
| Jul 21, 2026 | 507.10 | 526.38 | 495.04 | 523.46 | 523.46 | -0.53% | 3,416,902 |
| Jul 20, 2026 | 530.57 | 532.55 | 522.56 | 526.23 | 526.23 | -1.17% | 1,555,285 |
| Jul 17, 2026 | 539.10 | 542.02 | 531.62 | 532.48 | 532.48 | -1.97% | 1,443,651 |
| Jul 16, 2026 | 536.25 | 544.45 | 532.01 | 543.19 | 543.19 | 1.48% | 1,878,496 |
| Jul 15, 2026 | 537.24 | 540.37 | 533.83 | 535.29 | 535.29 | 0.23% | 2,071,034 |
| Jul 14, 2026 | 525.01 | 537.82 | 523.35 | 534.07 | 534.07 | 1.05% | 2,113,079 |
| Jul 13, 2026 | 524.20 | 534.73 | 521.77 | 528.51 | 528.51 | 0.28% | 1,165,400 |
| Jul 10, 2026 | 525.50 | 533.08 | 522.60 | 527.05 | 527.05 | 0.45% | 1,231,979 |
| Jul 9, 2026 | 509.99 | 524.85 | 506.98 | 524.71 | 524.71 | 2.86% | 1,357,949 |
| Jul 8, 2026 | 510.85 | 512.96 | 507.00 | 510.13 | 510.13 | -1.26% | 1,710,270 |
| Jul 7, 2026 | 525.00 | 527.37 | 513.42 | 516.62 | 516.62 | -0.19% | 1,362,334 |
| Jul 6, 2026 | 520.00 | 520.00 | 506.83 | 517.60 | 517.60 | -1.12% | 1,807,220 |
| Jul 2, 2026 | 518.69 | 529.15 | 511.98 | 523.44 | 523.44 | 1.97% | 2,316,937 |
| Jul 1, 2026 | 504.78 | 521.17 | 502.87 | 513.33 | 513.33 | 2.39% | 2,189,528 |
| Jun 30, 2026 | 508.32 | 508.38 | 495.10 | 501.36 | 501.36 | -1.00% | 2,419,462 |
| Jun 29, 2026 | 511.67 | 511.67 | 501.44 | 506.42 | 506.42 | -1.29% | 2,040,345 |
| Jun 26, 2026 | 509.73 | 514.80 | 499.56 | 513.03 | 513.03 | 1.44% | 4,538,907 |
| Jun 25, 2026 | 492.78 | 515.96 | 492.49 | 505.75 | 505.75 | 2.75% | 2,663,775 |
| Jun 24, 2026 | 478.12 | 493.00 | 473.50 | 492.20 | 492.20 | 4.87% | 2,096,803 |
| Jun 23, 2026 | 469.89 | 471.12 | 460.13 | 469.35 | 469.35 | 1.15% | 1,812,633 |
| Jun 22, 2026 | 461.63 | 468.35 | 458.91 | 464.01 | 464.01 | -0.13% | 1,521,716 |
| Jun 18, 2026 | 461.63 | 467.94 | 459.00 | 464.61 | 464.61 | 0.63% | 3,215,219 |
| Jun 17, 2026 | 467.89 | 472.15 | 457.64 | 461.69 | 461.69 | -2.31% | 1,762,312 |
| Jun 16, 2026 | 474.00 | 477.44 | 470.59 | 472.63 | 472.63 | -0.23% | 1,410,883 |
| Jun 15, 2026 | 470.28 | 476.34 | 468.50 | 473.72 | 473.72 | 1.03% | 1,711,325 |
| Jun 12, 2026 | 478.24 | 481.92 | 467.63 | 469.34 | 468.87 | -1.33% | 2,389,731 |
| Jun 11, 2026 | 483.98 | 484.24 | 466.80 | 475.66 | 475.18 | -1.32% | 1,776,769 |
| Jun 10, 2026 | 491.83 | 493.89 | 481.91 | 482.04 | 481.56 | -2.43% | 2,050,951 |
| Jun 9, 2026 | 473.48 | 494.36 | 473.39 | 494.07 | 493.58 | 5.20% | 2,791,192 |
| Jun 8, 2026 | 472.80 | 476.42 | 468.91 | 469.63 | 469.16 | -0.67% | 1,939,463 |
| Jun 5, 2026 | 484.22 | 486.79 | 469.62 | 472.80 | 472.33 | -1.91% | 1,728,171 |
| Jun 4, 2026 | 482.13 | 488.65 | 476.08 | 482.03 | 481.55 | 1.70% | 2,241,875 |
| Jun 3, 2026 | 469.31 | 475.78 | 469.11 | 473.95 | 473.48 | -1.69% | 1,938,882 |
| Jun 2, 2026 | 489.42 | 491.96 | 476.51 | 482.08 | 481.60 | -2.42% | 1,774,539 |
| Jun 1, 2026 | 489.83 | 496.28 | 483.50 | 494.04 | 493.55 | 0.31% | 3,194,696 |
| May 29, 2026 | 482.17 | 499.00 | 481.03 | 492.51 | 492.02 | 1.09% | 4,184,392 |