Indicators

Markets:

News

Thermo Fisher Scientific (NY:TMO)

491.53 +11.48 (+2.39%)

Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	487.75	494.36	479.65	491.53	2,272,039	+11.48(+2.39%)
Mar 30, 2026	478.43	483.58	474.16	480.05	1,819,612	+6.69(+1.41%)
Mar 27, 2026	489.61	490.75	471.83	473.36	1,682,964	-15.49(-3.17%)
Mar 26, 2026	489.75	496.26	485.82	488.85	1,302,250	-1.92(-0.39%)
Mar 25, 2026	495.41	499.95	482.95	490.77	1,729,485	+0.48(+0.10%)
Mar 24, 2026	472.87	495.79	470.00	490.29	2,241,349	+12.17(+2.55%)
Mar 23, 2026	484.30	487.93	475.63	478.12	1,913,200	+3.73(+0.79%)
Mar 20, 2026	469.07	476.93	469.06	474.39	2,285,212	+4.18(+0.89%)
Mar 19, 2026	461.22	470.99	458.34	470.21	1,843,894	+5.52(+1.19%)
Mar 18, 2026	468.78	470.49	462.03	464.69	2,419,852	-8.02(-1.70%)
Mar 17, 2026	475.52	480.99	471.43	472.71	2,795,017	+2.71(+0.58%)
Mar 16, 2026	471.07	474.50	467.24	470.00	2,995,728	+5.63(+1.21%)
Mar 13, 2026	478.93	481.58	463.81	464.37	3,018,628	-11.52(-2.42%)
Mar 12, 2026	491.00	491.61	474.00	475.89	2,516,352	-19.83(-4.00%)
Mar 11, 2026	499.40	501.30	491.13	495.72	1,627,555	-4.36(-0.87%)
Mar 10, 2026	509.00	509.94	497.94	500.08	1,864,642	-9.89(-1.94%)
Mar 09, 2026	496.22	510.60	492.13	509.97	2,210,514	+8.00(+1.59%)
Mar 06, 2026	511.32	514.38	500.00	501.97	1,637,105	-16.87(-3.25%)
Mar 05, 2026	503.18	520.58	502.00	518.84	3,283,666	+6.15(+1.20%)
Mar 04, 2026	510.00	517.65	508.95	512.69	1,680,124	+4.59(+0.90%)
Mar 03, 2026	501.51	510.72	493.37	508.10	2,211,497	-0.48(-0.09%)
Mar 02, 2026	512.01	513.70	502.31	508.58	2,050,830	-12.53(-2.40%)
Feb 27, 2026	515.73	521.28	509.48	521.11	2,031,103	+0.99(+0.19%)
Feb 26, 2026	516.09	520.66	510.08	520.12	1,551,100	+6.44(+1.25%)
Feb 25, 2026	519.00	519.00	511.26	513.68	1,480,689	-1.92(-0.37%)
Feb 24, 2026	516.01	521.63	513.21	515.60	1,314,413	-0.84(-0.16%)
Feb 23, 2026	508.01	518.92	505.80	516.44	1,618,349	+5.51(+1.08%)
Feb 20, 2026	510.69	514.88	506.50	510.93	1,362,531	-4.19(-0.81%)
Feb 19, 2026	510.00	515.51	504.00	515.12	1,776,074	+1.56(+0.30%)
Feb 18, 2026	500.52	514.16	498.42	513.56	2,662,272	+11.97(+2.39%)
Feb 17, 2026	502.58	507.15	498.16	501.59	3,775,358	-3.23(-0.64%)
Feb 13, 2026	514.45	520.35	504.25	504.82	3,188,363	-5.00(-0.98%)
Feb 12, 2026	526.81	527.00	493.64	509.82	4,742,020	-17.35(-3.29%)
Feb 11, 2026	537.76	539.39	522.35	527.17	3,367,610	-12.63(-2.34%)
Feb 10, 2026	549.41	550.95	537.55	539.80	2,022,750	-6.96(-1.27%)
Feb 09, 2026	541.20	548.80	537.01	546.76	2,107,563	+3.93(+0.72%)
Feb 06, 2026	543.24	546.25	537.05	542.83	2,959,852	+0.47(+0.09%)
Feb 05, 2026	563.73	566.83	541.34	542.36	3,224,944	-22.86(-4.04%)
Feb 04, 2026	571.51	576.28	562.92	565.22	2,740,650	-4.87(-0.85%)
Feb 03, 2026	580.00	588.85	566.41	570.09	2,249,800	-11.68(-2.01%)

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.