Thermo Fisher Scientific ... (TMO)
NYSE: TMO
· Real-Time Price · USD
543.55
18.59 (3.54%)
At close: Oct 03, 2025, 3:59 PM
541.70
-0.34%
After-hours: Oct 03, 2025, 07:29 PM EDT
TMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 525.36 | 545.44 | 525.36 | 543.32 | 543.32 | 3.50% | 3,048,463 |
| Oct 2, 2025 | 525.71 | 539.90 | 523.00 | 524.96 | 524.96 | -1.09% | 3,262,000 |
| Oct 1, 2025 | 487.00 | 534.90 | 486.94 | 530.73 | 530.73 | 9.42% | 6,092,757 |
| Sep 30, 2025 | 464.12 | 486.25 | 460.00 | 485.02 | 485.02 | 4.97% | 4,363,938 |
| Sep 29, 2025 | 466.84 | 467.35 | 456.67 | 462.04 | 462.04 | -0.47% | 3,018,351 |
| Sep 26, 2025 | 461.06 | 465.74 | 460.31 | 464.24 | 464.24 | 1.09% | 1,886,400 |
| Sep 25, 2025 | 467.01 | 468.76 | 457.41 | 459.22 | 459.22 | -1.88% | 3,229,323 |
| Sep 24, 2025 | 467.90 | 471.33 | 462.93 | 468.00 | 468.00 | -0.37% | 2,409,608 |
| Sep 23, 2025 | 471.12 | 475.57 | 467.28 | 469.75 | 469.75 | -1.10% | 3,244,956 |
| Sep 22, 2025 | 475.48 | 481.74 | 470.74 | 474.99 | 474.99 | -0.96% | 2,352,303 |
| Sep 19, 2025 | 483.29 | 487.99 | 478.02 | 479.58 | 479.58 | -0.32% | 4,244,100 |
| Sep 18, 2025 | 477.15 | 482.26 | 473.03 | 481.10 | 481.10 | 1.79% | 1,576,449 |
| Sep 17, 2025 | 482.96 | 486.57 | 469.14 | 472.64 | 472.64 | -1.68% | 1,947,751 |
| Sep 16, 2025 | 470.27 | 484.59 | 470.05 | 480.74 | 480.74 | 1.32% | 1,799,910 |
| Sep 15, 2025 | 478.78 | 482.94 | 470.74 | 474.46 | 474.46 | -1.04% | 1,663,510 |
| Sep 12, 2025 | 488.61 | 491.26 | 479.46 | 479.46 | 479.03 | -2.43% | 1,543,243 |
| Sep 11, 2025 | 480.58 | 492.00 | 480.36 | 491.41 | 490.97 | 3.12% | 1,509,910 |
| Sep 10, 2025 | 481.12 | 485.82 | 475.64 | 476.54 | 476.11 | -1.22% | 1,442,740 |
| Sep 9, 2025 | 486.48 | 489.99 | 481.52 | 482.41 | 481.98 | -1.07% | 1,505,981 |
| Sep 8, 2025 | 487.77 | 490.07 | 480.95 | 487.65 | 487.21 | -1.00% | 2,223,700 |
Page 1 of 136