Thermo Fisher Scientific Inc (TMO) Historical Stock Data
562.39 ↓0.17 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TMO is up 0.12% a day on average. There have been 13 days where Thermo Fisher Scientific Inc closed green and 17 days where TMO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 567.54 | 562.39 | ↓$5.15 (-0.91%) | 554.53 | 569.27 | 1.94M |
| 2025-12-17 | 567.54 | 562.56 | ↓$4.98 (-0.88%) | 561.52 | 572.99 | 2.01M |
| 2025-12-16 | 570.84 | 570.16 | ↓$0.68 (-0.12%) | 561.00 | 574.81 | 1.64M |
| 2025-12-15 | 574.23 | 575.91 | ↑$1.68 (0.29%) | 565.67 | 576.07 | 1.29M |
| 2025-12-12 | 577.85 | 572.28 | ↓$5.57 (-0.96%) | 570.19 | 578.90 | 1.26M |
| 2025-12-11 | 576.62 | 578.90 | ↑$2.28 (0.40%) | 570.84 | 579.08 | 1.23M |
| 2025-12-10 | 563.00 | 573.81 | ↑$10.81 (1.92%) | 563.00 | 574.46 | 1.28M |
| 2025-12-09 | 574.00 | 563.07 | ↓$10.93 (-1.90%) | 561.91 | 575.25 | 1.42M |
| 2025-12-08 | 570.80 | 568.21 | ↓$2.59 (-0.45%) | 566.01 | 574.54 | 1.04M |
| 2025-12-05 | 578.00 | 572.77 | ↓$5.23 (-0.90%) | 569.62 | 579.09 | 0.98M |
| 2025-12-04 | 579.03 | 575.24 | ↓$3.79 (-0.65%) | 560.16 | 580.45 | 1.57M |
| 2025-12-03 | 581.29 | 580.45 | ↓$0.84 (-0.14%) | 580.03 | 588.11 | 1.19M |
| 2025-12-02 | 581.94 | 580.37 | ↓$1.57 (-0.27%) | 577.96 | 584.45 | 1.91M |
| 2025-12-01 | 594.85 | 585.15 | ↓$9.70 (-1.63%) | 582.76 | 597.20 | 1.39M |
| 2025-11-28 | 589.19 | 590.83 | ↑$1.64 (0.28%) | 587.95 | 594.00 | 745.96K |
| 2025-11-26 | 593.43 | 593.25 | ↓$0.18 (-0.03%) | 587.19 | 596.24 | 1.64M |
| 2025-11-25 | 582.20 | 597.78 | ↑$15.58 (2.68%) | 581.80 | 602.32 | 1.80M |
| 2025-11-24 | 586.45 | 586.07 | ↓$0.38 (-0.06%) | 579.10 | 587.91 | 1.76M |
| 2025-11-21 | 573.00 | 587.48 | ↑$14.48 (2.53%) | 569.55 | 589.85 | 1.93M |
| 2025-11-20 | 573.35 | 572.74 | ↓$0.61 (-0.11%) | 568.46 | 580.45 | 871.14K |
| 2025-11-19 | 574.62 | 573.79 | ↓$0.83 (-0.14%) | 567.21 | 574.62 | 0.96M |
| 2025-11-18 | 562.85 | 576.03 | ↑$13.18 (2.34%) | 556.46 | 578.22 | 1.91M |
| 2025-11-17 | 575.65 | 567.16 | ↓$8.49 (-1.47%) | 566.59 | 579.73 | 1.30M |
| 2025-11-14 | 578.19 | 578.71 | ↑$0.53 (0.09%) | 573.00 | 584.33 | 1.32M |
| 2025-11-13 | 586.10 | 580.13 | ↓$5.97 (-1.02%) | 578.25 | 598.52 | 2.68M |
| 2025-11-12 | 584.29 | 588.02 | ↑$3.73 (0.64%) | 582.00 | 591.17 | 1.22M |
| 2025-11-11 | 575.95 | 586.49 | ↑$10.54 (1.83%) | 574.82 | 587.51 | 1.37M |
| 2025-11-10 | 572.37 | 576.35 | ↑$3.98 (0.70%) | 568.36 | 583.66 | 1.04M |
| 2025-11-07 | 566.87 | 572.41 | ↑$5.54 (0.98%) | 563.30 | 577.35 | 2.26M |
| 2025-11-06 | 562.87 | 565.98 | ↑$3.11 (0.55%) | 559.35 | 570.86 | 1.28M |
Create an account or log in to view more rows.
$TMO you wanna be a successful trader close your trades green
$TMO what’s next bulls
$TMO search and destroy bears!!
$TMO bounce it!!
$TMO ugh oh
we heatin back up
$TMO the time is near
$TMO we all speculate but nobody knows what going to happen.
$TMO my put options are fine
$TMO Here we go!!!
$TMO The best investment you can make is an investment in yourself or another person