• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Thermo Fisher Scientific (NY:TMO)

    567.39 +11.17 (+2.01%)
    Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 31, 2025 551.92 569.92 551.87 567.39 1,872,220 +11.17(+2.01%)
    Oct 30, 2025 551.60 565.63 551.60 556.22 1,379,585 -2.09(-0.37%)
    Oct 29, 2025 558.31 571.57 555.06 558.31 1,953,701 +0.68(+0.12%)
    Oct 28, 2025 564.13 565.65 555.57 557.63 992,734 -6.15(-1.09%)
    Oct 27, 2025 572.09 572.66 561.04 563.78 1,563,576 -8.72(-1.52%)
    Oct 24, 2025 574.15 575.82 569.79 572.50 1,655,895 +0.59(+0.10%)
    Oct 23, 2025 567.90 578.24 562.38 571.91 1,979,284 +4.71(+0.83%)
    Oct 22, 2025 555.50 571.29 550.88 567.20 3,461,060 +9.21(+1.65%)
    Oct 21, 2025 559.08 568.39 553.74 557.99 3,931,788 +14.15(+2.60%)
    Oct 20, 2025 541.00 550.46 540.00 543.84 1,665,196 +4.92(+0.91%)
    Oct 17, 2025 534.16 540.87 532.00 538.92 2,010,236 +2.14(+0.40%)
    Oct 16, 2025 544.36 544.60 534.16 536.78 2,115,947 +8.91(+1.69%)
    Oct 15, 2025 524.91 532.41 522.42 527.87 1,430,371 +2.04(+0.39%)
    Oct 14, 2025 521.74 529.85 519.45 525.83 1,600,990 +1.25(+0.24%)
    Oct 13, 2025 527.53 530.83 523.89 524.58 1,686,642 -0.22(-0.04%)
    Oct 10, 2025 534.83 537.93 523.65 524.80 1,415,943 -9.88(-1.85%)
    Oct 09, 2025 533.74 537.57 528.84 534.68 1,830,980 -1.51(-0.28%)
    Oct 08, 2025 538.13 549.26 535.63 536.19 2,153,227 -2.98(-0.55%)
    Oct 07, 2025 542.68 549.44 538.34 539.17 1,870,790 -4.78(-0.88%)
    Oct 06, 2025 540.00 545.86 536.46 543.95 2,560,056 +0.63(+0.12%)
    Oct 03, 2025 525.36 545.44 525.36 543.32 3,048,561 +18.36(+3.50%)
    Oct 02, 2025 525.71 539.90 523.00 524.96 3,261,985 -5.77(-1.09%)
    Oct 01, 2025 486.99 534.90 486.94 530.73 6,092,762 +45.71(+9.42%)
    Sep 30, 2025 464.12 486.25 460.00 485.02 4,363,951 +22.98(+4.97%)
    Sep 29, 2025 466.84 467.35 456.67 462.04 3,018,353 -2.20(-0.47%)
    Sep 26, 2025 461.06 465.74 460.31 464.24 1,890,811 +5.02(+1.09%)
    Sep 25, 2025 467.01 468.76 457.40 459.22 3,229,199 -8.78(-1.88%)
    Sep 24, 2025 467.90 471.33 462.93 468.00 2,409,609 -1.75(-0.37%)
    Sep 23, 2025 471.12 475.57 467.28 469.75 3,244,957 -5.24(-1.10%)
    Sep 22, 2025 475.48 481.74 470.74 474.99 2,352,302 -4.59(-0.96%)
    Sep 19, 2025 483.29 487.99 478.02 479.58 4,244,055 -1.52(-0.32%)
    Sep 18, 2025 477.15 482.25 473.03 481.10 1,576,431 +8.46(+1.79%)
    Sep 17, 2025 482.96 486.57 469.14 472.64 1,947,723 -8.10(-1.68%)
    Sep 16, 2025 470.27 484.59 470.05 480.74 1,799,904 +6.28(+1.32%)
    Sep 15, 2025 478.78 482.94 470.74 474.46 1,663,499 -4.57(-0.95%)
    Sep 12, 2025 488.17 490.82 479.03 479.03 1,544,631 -11.94(-2.43%)
    Sep 11, 2025 480.14 491.56 479.93 490.97 1,511,201 +14.86(+3.12%)
    Sep 10, 2025 480.69 485.38 475.21 476.11 1,444,028 -5.86(-1.22%)
    Sep 09, 2025 486.04 489.55 481.09 481.98 1,507,426 -5.24(-1.07%)
    Sep 08, 2025 487.33 489.62 480.52 487.21 2,225,663 -4.94(-1.00%)
    Sep 05, 2025 489.56 501.55 488.68 492.16 1,443,883 +3.11(+0.64%)
    Sep 04, 2025 481.65 489.82 471.19 489.05 1,405,510 +4.94(+1.02%)
    Sep 03, 2025 486.59 489.10 481.10 484.12 1,228,715 -2.98(-0.61%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.