Skip to main content
Thermo Fisher Scientific Inc. (NEO:TMO)
Canada flag Canada · Delayed Price · Currency is CAD
20.76
-0.15 (-0.72%)
At close: Dec 5, 2025

Thermo Fisher Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.9320.9320.7420.78--0.62%6,900
Dec 4, 202521.4021.4020.4120.9120.91-0.85%5,864
Dec 3, 202521.3121.3121.0921.0921.09-0.24%2,161
Dec 2, 202521.1321.1421.1321.1421.14-0.66%1,703
Dec 1, 202521.6621.6621.2221.2821.28-1.25%4,236
Nov 28, 202521.4921.5521.4021.5521.55-1.42%10,683
Nov 27, 202521.8421.8621.8421.8621.861.25%750
Nov 26, 202521.7321.7321.5021.5921.59-0.69%11,578
Nov 25, 202521.5021.8621.5021.7421.742.07%4,056
Nov 24, 202521.5021.5021.3021.3021.30-0.14%2,120
Nov 21, 202521.2621.3521.2421.3321.332.35%6,806
Nov 20, 202521.0321.0420.7420.8420.84-0.19%10,329
Nov 19, 202520.7420.8820.7120.8820.88-0.43%7,857
Nov 18, 202520.1520.9920.1520.9720.971.50%11,748
Nov 17, 202520.9721.0320.6420.6620.66-2.18%13,112
Nov 14, 202520.9821.2020.9821.1221.12-0.38%2,883
Nov 13, 202521.5021.6721.2021.2021.20-1.12%4,731
Nov 12, 202521.1621.4721.1621.4421.440.56%13,584
Nov 11, 202521.1121.3221.1021.3221.321.48%6,858
Nov 10, 202520.8721.0120.8721.0121.010.96%2,027
Nov 7, 202520.7820.9720.6620.8120.810.87%5,508
Nov 6, 202520.7620.7620.4220.6320.63-0.39%6,854
Nov 5, 202520.4320.7120.4320.7120.710.58%1,927
Nov 4, 202520.5320.6120.3820.5920.590.05%4,639
Nov 3, 202520.8620.8620.2720.5820.58-0.91%2,854
Oct 31, 202520.4720.7720.4720.7720.772.37%4,684
Oct 30, 202520.5620.5620.2920.2920.29-0.15%6,509
Oct 29, 202520.5720.7520.3220.3220.320.05%4,787
Oct 28, 202520.7420.7420.2720.3120.31-1.26%3,562
Oct 27, 202520.9320.9320.5420.5720.57-1.91%8,419
Oct 24, 202520.7620.9820.7620.9720.970.77%133,027
Oct 23, 202521.0021.0020.5020.8120.810.29%5,808
Oct 22, 202520.7720.7720.1820.7520.751.87%32,286
Oct 21, 202520.3320.4120.1820.3720.372.62%8,646
Oct 20, 202519.7519.9719.7219.8519.851.22%11,768
Oct 17, 202519.3619.6519.3619.6119.610.15%3,707
Oct 16, 202519.7319.8019.5719.5819.581.93%2,154
Oct 15, 202519.2119.2319.2019.2119.210.26%1,036
Oct 14, 202519.1619.1619.1619.1619.160.05%451
Oct 10, 202519.5019.5519.1119.1519.15-1.44%11,952
Oct 9, 202519.4319.4319.3819.4319.43-0.66%2,102
Oct 8, 202519.8619.8619.5619.5619.56-0.56%4,580
Oct 7, 202520.0020.0019.6619.6719.67-0.86%3,565
Oct 6, 202519.8219.8819.6819.8419.840.10%9,252
Oct 3, 202519.0019.9019.0019.8219.823.55%11,601
Oct 2, 202519.6419.6419.1419.1419.14-1.80%61,436
Oct 1, 202517.5819.5017.5819.4919.4910.11%11,698
Sep 30, 202516.8817.7116.8817.7017.704.55%15,484
Sep 29, 202516.8416.9716.8416.9316.930.24%4,314
Sep 26, 202516.9116.9216.8916.8916.890.60%2,929
Sep 25, 202516.9117.0516.7916.7916.79-2.16%2,734
Sep 24, 202516.9817.1916.9817.1617.160.06%3,700
Sep 23, 202517.2917.3717.1517.1517.15-0.87%11,891
Sep 22, 202517.4517.5617.2017.3017.30-1.48%9,762
Sep 19, 202517.6617.7517.5217.5617.56-0.17%28,135
Sep 18, 202517.5217.5917.4717.5917.592.45%5,127
Sep 17, 202517.4617.6017.1717.1717.17-2.72%6,205
Sep 16, 202517.3317.6517.3017.6517.651.85%3,308
Sep 15, 202517.5917.5917.2417.3317.33-1.48%5,327
Sep 12, 202517.8617.8617.5617.5917.59-1.90%7,646
Sep 11, 202517.7217.9617.6417.9317.933.11%4,757
Sep 10, 202517.5017.6617.3817.3917.39-1.75%6,924
Sep 9, 202517.9417.9417.6517.7017.70-0.51%3,484
Sep 8, 202517.6517.7917.6017.7917.79-1.00%5,356
Sep 5, 202517.8918.2617.8917.9717.970.50%3,676
Sep 4, 202517.5317.8917.2717.8817.880.85%20,817
Sep 3, 202517.7617.7617.6417.7317.73-0.34%1,879
Sep 2, 202517.5517.8017.5517.7917.79-1.11%9,668
Aug 29, 202518.0418.0417.9917.9917.990.67%2,887
Aug 28, 202517.7317.8717.7317.8717.87-2,219
Aug 27, 202517.9317.9317.7217.8717.870.06%4,163
Aug 26, 202517.8517.8917.8517.8617.86-2.30%3,878
Aug 22, 202517.9218.3717.9218.2818.283.45%7,113
Aug 21, 202517.9317.9417.6717.6717.67-2.38%7,531
Aug 20, 202518.1218.1518.0518.1018.10-0.28%9,987
Aug 19, 202517.8518.2917.8518.1518.151.68%5,409
Aug 18, 202518.0018.0017.8417.8517.85-0.28%17,855
Aug 15, 202517.9417.9717.8617.9017.900.79%8,077
Aug 14, 202517.6017.7817.6017.7617.760.06%2,320
Aug 13, 202517.6517.8217.6417.7517.751.43%5,038
Aug 12, 202517.0017.5017.0017.5017.503.31%3,887
Aug 11, 202516.9716.9716.9116.9416.940.41%1,327
Aug 8, 202516.8116.8716.5616.8716.871.38%2,808
Aug 7, 202516.7016.7016.5816.6416.640.97%6,832
Aug 6, 202517.1517.1516.3516.4816.48-3.51%9,843
Aug 5, 202516.9917.1316.9917.0817.080.83%7,611
Aug 1, 202517.0917.0916.5316.9416.94-1.45%13,471
Jul 31, 202517.5417.7217.1917.1917.19-1.15%8,974
Jul 30, 202517.8117.8117.3717.3917.39-1.70%22,914
Jul 29, 202517.7117.8917.6517.6917.69-0.39%6,218
Jul 28, 202517.8117.8317.4317.7617.761.14%5,393
Jul 25, 202517.5317.7317.4117.5617.560.57%14,108
Jul 24, 202517.2017.7017.1017.4617.462.28%35,862
Jul 23, 202517.2017.7917.0717.0717.078.66%190,909
Jul 22, 202515.1115.7315.1115.7115.715.65%19,993
Jul 21, 202515.0715.1114.8514.8714.87-1.85%19,825
Jul 18, 202515.7315.7315.0915.1515.15-2.82%12,217
Jul 17, 202515.0715.5915.0715.5915.591.76%9,168
Jul 16, 202515.3915.4015.2015.3215.32-0.07%11,787
Jul 15, 202515.5415.5915.3115.3315.33-1.79%24,439