Thermo Fisher Scientific Inc. (TMO) NYSE

559.36

-8.03(-1.42%)

Updated at November 03 10:14AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 31, 2025551.92567.39567.39569.92551.871.87M
October 30, 2025551.6556.22556.22565.63551.61.32M
October 29, 2025557.1558.31558.31571.57555.061.92M
October 28, 2025564.13557.63557.63565.65555.64965,608
October 27, 2025572.09563.78563.78572.67561.041.56M
October 24, 2025574.15572.5572.5575.82569.791.65M
October 23, 2025567.48571.91571.91578.24562.391.98M
October 22, 2025555.5567.2567.2571.29550.883.43M
October 21, 2025559.08557.99557.99568.39553.743.93M
October 20, 2025541543.84543.84550.465401.67M
October 17, 2025534.16538.92538.92540.875322.01M
October 16, 2025544.36536.78536.78544.6534.162.12M
October 15, 2025524.91527.87527.87532.41522.421.43M
October 14, 2025521.74525.83525.83529.85519.451.6M
October 13, 2025527.53524.58524.58530.83523.891.69M
October 10, 2025534.83524.8524.8537.93523.651.42M
October 09, 2025533.74534.68534.68537.57528.841.83M
October 08, 2025538.13536.19536.19549.26535.632.15M
October 07, 2025542.68539.17539.17549.44538.341.87M
October 06, 2025540543.95543.95545.86536.462.56M
October 03, 2025525.36543.32543.32545.44525.363.05M
October 02, 2025525.71524.96524.96539.95233.26M
October 01, 2025487530.73530.73534.9486.946.09M
September 30, 2025464.12485.02485.02486.254604.36M
September 29, 2025466.84462.04462.04467.35456.673M
September 26, 2025461.06464.24464.24465.74460.311.89M
September 25, 2025467.01459.22459.22468.76457.413.23M
September 24, 2025467.9468468471.33462.932.41M
September 23, 2025471.12469.75469.75475.57467.283.24M
September 22, 2025475.48474.99474.99481.74470.742.35M
September 19, 2025483.29479.58479.58487.99478.024.24M
September 18, 2025477.15481.1481.1482.26473.031.58M
September 17, 2025482.96472.64472.64486.57469.141.95M
September 16, 2025470.27480.74480.74484.59470.051.8M
September 15, 2025478.78474.46474.46482.94470.741.66M
September 12, 2025488.61479.46479.46491.26479.461.54M
September 11, 2025480.58491.41491.41492480.361.51M
September 10, 2025481.12476.54476.54485.82475.641.44M
September 09, 2025486.48482.41482.41489.99481.521.51M
September 08, 2025487.77487.65487.65490.07480.952.22M
September 05, 2025490492.6492.6501.84489.121.44M
September 04, 2025482.08489.49489.49490.26471.611.4M
September 03, 2025487.03484.55484.55489.54481.531.22M
September 02, 2025489.31487.53487.53492.7479.031.3M
August 29, 2025489.94492.72492.72494.28485.921.23M
August 28, 2025487.65489.74489.74491.14483.391.41M
August 27, 2025486.63488.12488.12490.98483.011.02M
August 26, 2025490.09488.54488.54491.52486.73889,341
August 25, 2025499.25490.75490.75499.58489.181.04M
August 22, 2025487.53499.99499.99502.39486.891.78M
August 21, 2025492.44483.76483.76494.78482.811.36M
August 20, 2025498.77494.81494.81500.37492.762.35M
August 19, 2025490.92498.29498.29500.93489.892.57M
August 18, 2025490.13487.54487.54493.24487.142.21M
August 15, 2025486.73489.01489.01491.554862.46M
August 14, 2025480.74485.04485.04485.9479.241.96M
August 13, 2025480.44484.79484.79486.98478.722.05M
August 12, 2025460.91477.41477.41478.19460.912.1M
August 11, 2025461.49462.25462.25467.7459.331.38M
August 08, 2025453.49460.72460.72461.72451.441.69M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved