Skip to main content
Thermo Fisher Scientific Inc. (TSX:TMO)
Canada flag Canada · Delayed Price · Currency is CAD
18.15
-0.60 (-3.20%)
At close: Mar 6, 2026

Thermo Fisher Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.2418.2418.1518.1518.15-3.20%994
Mar 5, 202618.1918.7518.1918.7518.751.19%1,621
Mar 4, 202618.6018.6318.5318.5318.531.15%4,811
Mar 3, 202617.9618.3717.9418.3218.32-0.38%74,338
Mar 2, 202618.6118.6118.2518.3918.39-2.13%5,043
Feb 27, 202618.5818.7918.5818.7918.79-0.21%2,105
Feb 26, 202618.7518.8318.5018.8318.831.24%1,662
Feb 25, 202618.6418.7418.5018.6018.60-0.27%3,038
Feb 24, 202618.7918.8718.6218.6518.65-11,250
Feb 23, 202618.4618.7618.3418.6518.650.87%3,555
Feb 20, 202618.4618.5018.4018.4918.49-0.70%5,961
Feb 19, 202618.4718.6418.2918.6218.620.59%7,008
Feb 18, 202618.0718.5118.0718.5118.511.98%43,957
Feb 17, 202618.2718.2718.0718.1518.15-0.60%2,986
Feb 13, 202618.4018.4318.2618.2618.26-1.19%3,715
Feb 12, 202618.8618.8618.0018.4818.48-2.74%4,489
Feb 11, 202619.5019.5018.9519.0019.00-2.61%2,214
Feb 10, 202619.9219.9219.5119.5119.51-1.71%2,790
Feb 9, 202619.7819.8519.4719.8519.850.51%1,220
Feb 6, 202619.7919.7919.7019.7519.75-0.10%745
Feb 5, 202620.5720.5719.7719.7719.77-3.04%1,122
Feb 4, 202620.6020.6920.3920.3920.39-1.02%505
Feb 3, 202621.1021.1020.5220.6020.60-2.18%5,085
Feb 2, 202621.0421.0920.8221.0621.060.60%829
Jan 30, 202620.9320.9420.8920.9420.94-2.22%3,027
Jan 29, 202621.0021.5321.0021.4121.41-3.43%3,291
Jan 28, 202622.3722.3722.0922.1722.17-2.85%1,849
Jan 27, 202622.8222.8222.8222.8222.82-0.13%200
Jan 26, 202622.6722.8522.6722.8522.851.06%2,924
Jan 23, 202623.1723.1722.6122.6122.61-1.95%3,191
Jan 22, 202623.1023.3023.0623.0623.06-0.17%3,428
Jan 21, 202622.8023.1022.8023.1023.102.94%2,430
Jan 20, 202622.1122.4422.1122.4422.442.42%3,730
Jan 19, 202622.0522.0521.9121.9121.91-2.45%1,101
Jan 16, 202622.7422.7422.4522.4622.46-0.80%6,688
Jan 15, 202622.5722.8222.4522.6422.640.53%1,014
Jan 14, 202622.0922.5222.0922.5222.521.95%1,287
Jan 12, 202622.3122.3122.0922.0922.09-1.16%2,382
Jan 7, 202622.5022.5522.3522.3522.35-1.02%2,361
Jan 6, 202622.7422.7422.3722.5822.581.99%4,631
Jan 5, 202621.4422.1421.4422.1422.144.19%3,190
Jan 2, 202621.1021.2521.1021.2521.250.52%1,194
Dec 30, 202521.0721.1421.0721.1421.140.43%4,850
Dec 23, 202520.9121.0520.8821.0521.050.67%2,199
Dec 22, 202520.9120.9120.9120.9120.911.60%300
Dec 19, 202520.5820.5820.5820.5820.580.68%435
Dec 17, 202520.9120.9120.4420.4420.44-0.97%4,815
Dec 16, 202520.5420.6420.5420.6420.64-0.91%592
Dec 15, 202520.7620.8620.6320.8320.830.39%2,495
Dec 12, 202521.1321.1320.7520.7520.73-1.28%7,933
Dec 11, 202520.8721.0220.8621.0221.001.15%5,036
Dec 10, 202520.6620.7820.5520.7820.761.56%3,070
Dec 9, 202520.7120.7120.4620.4620.44-0.68%1,892
Dec 8, 202521.1021.1020.6020.6020.58-0.77%6,445
Dec 5, 202520.9320.9320.7420.7620.74-0.72%7,600
Dec 4, 202521.4021.4020.4120.9120.89-0.85%5,864
Dec 3, 202521.3121.3121.0921.0921.07-0.24%2,161
Dec 2, 202521.1321.1421.1321.1421.12-0.66%1,703
Dec 1, 202521.6621.6621.2221.2821.26-1.25%4,236
Nov 28, 202521.4921.5521.4021.5521.53-1.42%10,683
Nov 27, 202521.8421.8621.8421.8621.841.25%750
Nov 26, 202521.7321.7321.5021.5921.57-0.69%11,578
Nov 25, 202521.5021.8621.5021.7421.722.07%4,056
Nov 24, 202521.5021.5021.3021.3021.28-0.14%2,120
Nov 21, 202521.2621.3521.2421.3321.312.35%6,806
Nov 20, 202521.0321.0420.7420.8420.82-0.19%10,329
Nov 19, 202520.7420.8820.7120.8820.86-0.43%7,857
Nov 18, 202520.1520.9920.1520.9720.951.50%11,748
Nov 17, 202520.9721.0320.6420.6620.64-2.18%13,112
Nov 14, 202520.9821.2020.9821.1221.10-0.38%2,883
Nov 13, 202521.5021.6721.2021.2021.18-1.12%4,731
Nov 12, 202521.1621.4721.1621.4421.420.56%13,584
Nov 11, 202521.1121.3221.1021.3221.301.48%6,858
Nov 10, 202520.8721.0120.8721.0120.990.96%2,027
Nov 7, 202520.7820.9720.6620.8120.790.87%5,508
Nov 6, 202520.7620.7620.4220.6320.61-0.39%6,854
Nov 5, 202520.4320.7120.4320.7120.690.58%1,927
Nov 4, 202520.5320.6120.3820.5920.570.05%4,639
Nov 3, 202520.8620.8620.2720.5820.56-0.91%2,854
Oct 31, 202520.4720.7720.4720.7720.752.37%4,684
Oct 30, 202520.5620.5620.2920.2920.27-0.15%6,509
Oct 29, 202520.5720.7520.3220.3220.300.05%4,787
Oct 28, 202520.7420.7420.2720.3120.29-1.26%3,562
Oct 27, 202520.9320.9320.5420.5720.55-1.91%8,419
Oct 24, 202520.7620.9820.7620.9720.950.77%133,027
Oct 23, 202521.0021.0020.5020.8120.790.29%5,808
Oct 22, 202520.7720.7720.1820.7520.731.87%32,286
Oct 21, 202520.3320.4120.1820.3720.352.62%8,646
Oct 20, 202519.7519.9719.7219.8519.841.22%11,768
Oct 17, 202519.3619.6519.3619.6119.600.15%3,707
Oct 16, 202519.7319.8019.5719.5819.571.93%2,154
Oct 15, 202519.2119.2319.2019.2119.200.26%1,036
Oct 14, 202519.1619.1619.1619.1619.150.05%451
Oct 10, 202519.5019.5519.1119.1519.14-1.44%11,952
Oct 9, 202519.4319.4319.3819.4319.42-0.66%2,102
Oct 8, 202519.8619.8619.5619.5619.55-0.56%4,580
Oct 7, 202520.0020.0019.6619.6719.66-0.86%3,565
Oct 6, 202519.8219.8819.6819.8419.830.10%9,252
Oct 3, 202519.0019.9019.0019.8219.813.55%11,601
Oct 2, 202519.6419.6419.1419.1419.13-1.80%61,436