Skip to main content
logo
Thermo Fisher Scientific Inc. (TMO)
NYSE: TMO · Real-Time Price · USD
526.23
-6.25 (-1.17%)
At close: Jul 20, 2026, 4:00 PM EDT
526.93
+0.70 (0.13%)
After-hours: Jul 20, 2026, 7:45 PM EDT

Thermo Fisher Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026530.57532.55522.56526.23526.23-1.17%1,555,285
Jul 17, 2026539.10542.02531.62532.48532.48-1.97%1,443,651
Jul 16, 2026536.25544.45532.01543.19543.191.48%1,878,496
Jul 15, 2026537.24540.37533.83535.29535.290.23%2,071,034
Jul 14, 2026525.01537.82523.35534.07534.071.05%2,113,079
Jul 13, 2026524.20534.73521.77528.51528.510.28%1,165,400
Jul 10, 2026525.50533.08522.60527.05527.050.45%1,231,979
Jul 9, 2026509.99524.85506.98524.71524.712.86%1,357,949
Jul 8, 2026510.85512.96507.00510.13510.13-1.26%1,710,270
Jul 7, 2026525.00527.37513.42516.62516.62-0.19%1,362,334
Jul 6, 2026520.00520.00506.83517.60517.60-1.12%1,807,220
Jul 2, 2026518.69529.15511.98523.44523.441.97%2,316,937
Jul 1, 2026504.78521.17502.87513.33513.332.39%2,189,528
Jun 30, 2026508.32508.38495.10501.36501.36-1.00%2,419,462
Jun 29, 2026511.67511.67501.44506.42506.42-1.29%2,040,345
Jun 26, 2026509.73514.80499.56513.03513.031.44%4,538,907
Jun 25, 2026492.78515.96492.49505.75505.752.75%2,663,775
Jun 24, 2026478.12493.00473.50492.20492.204.87%2,096,803
Jun 23, 2026469.89471.12460.13469.35469.351.15%1,812,633
Jun 22, 2026461.63468.35458.91464.01464.01-0.13%1,521,716
Jun 18, 2026461.63467.94459.00464.61464.610.63%3,215,219
Jun 17, 2026467.89472.15457.64461.69461.69-2.31%1,762,312
Jun 16, 2026474.00477.44470.59472.63472.63-0.23%1,410,883
Jun 15, 2026470.28476.34468.50473.72473.721.03%1,711,325
Jun 12, 2026478.24481.92467.63469.34468.87-1.33%2,389,731
Jun 11, 2026483.98484.24466.80475.66475.18-1.32%1,776,769
Jun 10, 2026491.83493.89481.91482.04481.56-2.43%2,050,951
Jun 9, 2026473.48494.36473.39494.07493.585.20%2,791,192
Jun 8, 2026472.80476.42468.91469.63469.16-0.67%1,939,463
Jun 5, 2026484.22486.79469.62472.80472.33-1.91%1,728,171
Jun 4, 2026482.13488.65476.08482.03481.551.70%2,241,875
Jun 3, 2026469.31475.78469.11473.95473.48-1.69%1,938,882
Jun 2, 2026489.42491.96476.51482.08481.60-2.42%1,774,539
Jun 1, 2026489.83496.28483.50494.04493.550.31%3,194,696
May 29, 2026482.17499.00481.03492.51492.021.09%4,184,392
May 28, 2026461.25491.01461.23487.22486.736.80%4,373,267
May 27, 2026449.93457.40447.44456.21455.751.79%2,958,869
May 26, 2026447.36450.25443.61448.18447.73-0.02%1,942,606
May 22, 2026446.80454.46444.41448.28447.83-0.24%1,686,092
May 21, 2026450.90451.71441.12449.37448.92-0.54%2,012,918
May 20, 2026449.09452.24438.66451.79451.340.89%2,851,702
May 19, 2026442.00455.00440.01447.81447.361.31%3,418,584
May 18, 2026438.44444.44435.27442.00441.560.83%1,908,610
May 15, 2026444.02444.95437.32438.34437.90-2.20%2,038,091
May 14, 2026448.21459.18446.05448.21447.760.49%2,100,472
May 13, 2026455.18463.40444.52446.03445.58-2.89%2,801,576
May 12, 2026454.34463.10452.85459.30458.841.48%3,055,857
May 11, 2026464.86466.79447.88452.60452.15-2.67%3,953,047
May 8, 2026473.49473.49456.36465.00464.53-1.99%3,905,812
May 7, 2026473.36480.30468.28474.46473.980.32%2,533,657