Thermo Fisher Scientific Inc. (TMO) NYSE

Currency In USD

TMO Historical Return

If you invested $1000 in Thermo Fisher Scientific Inc. (TMO) 10 years ago, it would be worth $4,412.42 as of September 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,117.7, while $1000 invested 1 year ago would be worth $1,373.9. This corresponds to total returns of 341.24%, 11.77%, 37.39%, respectively, with annualized returns of 15.99%, 2.25%, 37.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TMO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2026	656.61	651.45	651.45	660.1	646.8	4.26M
September 17, 2026	656.75	658.32	658.32	663.57	649	4.03M
September 16, 2026	642	648.43	648.43	653.4	638	2.87M
September 15, 2026	615.47	641.39	641.39	641.97	613.95	2.94M
September 11, 2026	609.96	609.82	609.82	615.24	606.15	1.78M
September 10, 2026	596.47	603.18	603.18	606.63	594.82	1.54M
September 09, 2026	601.93	605.69	605.69	609.51	597.31	1.92M
September 08, 2026	602.2	603.02	603.02	608.1	595.82	2.65M
September 04, 2026	608.58	613.78	613.78	615.74	605.53	1.21M
September 03, 2026	614.03	618.43	618.43	622.91	603.52	1.74M
September 02, 2026	601.63	608.54	608.54	614.6	600.7	1.61M
September 01, 2026	619	600.5	600.5	621	599.52	1.37M
August 31, 2026	614.38	617.1	617.1	620.72	610.35	1.4M
August 28, 2026	626.58	622.18	622.18	630	617.45	1.02M
August 27, 2026	629.47	630.7	630.7	637.13	626.33	1.46M
August 26, 2026	622.23	633.71	633.71	636.06	622.23	1.84M
August 25, 2026	631.01	628.15	628.15	647	618.03	1.46M
August 24, 2026	630	628.74	628.74	630	615.97	1.72M
August 21, 2026	626.48	629.27	629.27	629.51	616.27	1.56M
August 20, 2026	609.85	627.55	627.55	634.7	607.37	2.7M
August 19, 2026	595.11	613.54	613.54	620.48	595	2.34M
August 18, 2026	588.87	589.04	589.04	592.22	584.86	1.72M
August 17, 2026	582.55	585.51	585.51	592.32	580	887,009
August 14, 2026	592.11	588.29	588.29	594.74	587.51	1.06M
August 13, 2026	606.29	595.89	595.89	606.75	593.39	1.45M
August 12, 2026	599.21	603.01	603.01	604.19	595	1.4M
August 11, 2026	599.99	605	605	606.21	594.81	1.65M
August 10, 2026	588.53	599.69	599.69	599.69	588.53	1.71M
August 07, 2026	578	594	594	594.26	574.77	1.81M
August 06, 2026	576.8	580.02	580.02	580.31	569.63	1.71M
August 05, 2026	567.93	577.83	577.83	578	564.4	1.44M
August 04, 2026	578.76	564.75	564.75	582.31	562.5	1.94M
August 03, 2026	576	574.03	574.03	583.64	572.75	1.59M
July 31, 2026	573.4	574.3	574.3	577.59	562.87	2.11M
July 30, 2026	567.37	576.77	576.77	577.05	560.42	2.26M
July 29, 2026	578.71	576.46	576.46	584.54	571.2	2.32M
July 28, 2026	572	576.41	576.41	588.56	568.98	3.03M
July 27, 2026	565	559.53	559.53	568.35	556.01	1.96M
July 23, 2026	573.68	572.32	572.32	587.49	568.84	5.75M
July 22, 2026	524.72	526.46	526.46	528.81	517.6	2.3M
July 21, 2026	507.1	523.46	523.46	526.38	495.04	3.4M
July 20, 2026	530.57	526.23	526.23	532.55	522.56	1.56M
July 17, 2026	539.1	532.48	532.48	542.02	531.62	1.44M
July 16, 2026	536.25	543.19	543.19	544.45	532.01	1.88M
July 15, 2026	537.24	535.29	535.29	540.37	533.83	2.07M
July 14, 2026	525.01	534.07	534.07	537.82	523.35	2.11M
July 13, 2026	524.2	528.51	528.51	534.73	521.77	1.17M
July 10, 2026	525.5	527.05	527.05	533.08	522.6	1.23M
July 09, 2026	509.99	524.71	524.71	524.85	506.98	1.36M
July 08, 2026	510.85	510.13	510.13	512.96	507	1.71M
July 07, 2026	525	516.62	516.62	527.37	513.42	1.36M
July 06, 2026	520	517.6	517.6	520	506.83	1.81M
July 02, 2026	518.69	523.44	523.44	529.15	511.98	2.32M
July 01, 2026	504.78	513.33	513.33	521.17	502.87	1.63M
June 30, 2026	508.32	501.36	501.36	508.38	495.1	2.42M
June 29, 2026	511.67	506.42	506.42	511.67	501.44	2.04M
June 26, 2026	509.73	513.03	513.03	514.8	499.56	4.54M
June 25, 2026	492.78	505.75	505.75	515.96	492.49	2.66M
June 24, 2026	478.12	492.2	492.2	493	473.5	2.1M
June 23, 2026	469.89	469.35	469.35	471.12	460.13	1.81M