Skip to main content
Thermo Fisher Scientific Inc. (TSX:TMO)
Canada flag Canada · Delayed Price · Currency is CAD
16.94
+0.10 (0.59%)
At close: Apr 28, 2026

Thermo Fisher Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.8017.0016.7316.9416.940.59%14,334
Apr 27, 202616.8216.9016.8016.8416.840.06%1,558
Apr 24, 202616.9417.0116.7616.8316.83-574,804
Apr 23, 202617.0517.1516.4416.8316.83-9.47%66,125
Apr 22, 202619.1419.1418.5918.5918.59-1.85%2,345
Apr 21, 202618.9018.9418.9018.9418.94-510
Apr 17, 202618.8519.0318.8518.9418.941.01%8,017
Apr 16, 202618.8118.8118.7518.7518.75-1.78%2,884
Apr 15, 202619.0119.1019.0119.0919.090.42%1,867
Apr 14, 202618.9919.0118.9519.0119.012.87%4,405
Apr 13, 202617.8318.4817.8318.4818.483.36%980
Apr 10, 202618.1118.1117.8817.8817.88-1.16%4,485
Apr 9, 202617.8518.1817.8118.0918.09-0.44%2,361
Apr 8, 202618.1118.1718.0718.1718.172.95%1,121
Apr 7, 202617.4617.6617.3617.6517.650.28%1,001
Apr 6, 202617.8617.8617.3717.6017.60-0.51%5,314
Apr 2, 202617.6417.9017.6417.6917.69-0.95%11,031
Apr 1, 202617.8617.8617.8617.8617.860.39%251
Mar 31, 202617.6117.7917.5217.7917.792.42%1,874
Mar 30, 202617.3717.3717.3717.3717.371.70%168
Mar 27, 202617.2217.2217.0817.0817.08-3.28%1,108
Mar 26, 202617.8217.8217.6617.6617.660.11%4,600
Mar 25, 202617.5817.7417.5817.6417.64-0.23%6,307
Mar 24, 202617.4217.8817.4217.6817.682.49%4,698
Mar 23, 202617.3417.3817.1817.2517.251.53%3,969
Mar 20, 202617.1117.1116.9916.9916.990.30%958
Mar 19, 202616.6716.9416.6716.9416.941.56%1,245
Mar 18, 202616.9216.9216.6816.6816.68-2.06%2,450
Mar 17, 202617.3017.3017.0317.0317.030.53%4,242
Mar 16, 202617.0017.1016.9416.9416.940.65%3,717
Mar 13, 202617.0017.0016.8316.8316.83-2.72%1,421
Mar 12, 202617.3617.3617.1817.3017.28-3.08%3,218
Mar 11, 202618.1718.1717.8217.8517.83-1.65%13,269
Mar 9, 202618.0018.1517.9718.1518.13-27,987
Mar 6, 202618.2418.2418.1518.1518.13-3.20%994
Mar 5, 202618.1918.7518.1918.7518.731.19%1,621
Mar 4, 202618.6018.6318.5318.5318.511.15%4,811
Mar 3, 202617.9618.3717.9418.3218.30-0.38%74,338
Mar 2, 202618.6118.6118.2518.3918.37-2.13%5,043
Feb 27, 202618.5818.7918.5818.7918.77-0.21%2,105
Feb 26, 202618.7518.8318.5018.8318.811.24%1,662
Feb 25, 202618.6418.7418.5018.6018.58-0.27%3,038
Feb 24, 202618.7918.8718.6218.6518.63-11,250
Feb 23, 202618.4618.7618.3418.6518.630.87%3,555
Feb 20, 202618.4618.5018.4018.4918.47-0.70%5,961
Feb 19, 202618.4718.6418.2918.6218.600.59%7,008
Feb 18, 202618.0718.5118.0718.5118.491.98%43,957
Feb 17, 202618.2718.2718.0718.1518.13-0.60%2,986
Feb 13, 202618.4018.4318.2618.2618.24-1.19%3,715
Feb 12, 202618.8618.8618.0018.4818.46-2.74%4,489
Feb 11, 202619.5019.5018.9519.0018.98-2.61%2,214
Feb 10, 202619.9219.9219.5119.5119.49-1.71%2,790
Feb 9, 202619.7819.8519.4719.8519.830.51%1,220
Feb 6, 202619.7919.7919.7019.7519.73-0.10%745
Feb 5, 202620.5720.5719.7719.7719.75-3.04%1,122
Feb 4, 202620.6020.6920.3920.3920.37-1.02%505
Feb 3, 202621.1021.1020.5220.6020.58-2.18%5,085
Feb 2, 202621.0421.0920.8221.0621.040.60%829
Jan 30, 202620.9320.9420.8920.9420.91-2.22%3,027
Jan 29, 202621.0021.5321.0021.4121.39-3.43%3,291
Jan 28, 202622.3722.3722.0922.1722.15-2.85%1,849
Jan 27, 202622.8222.8222.8222.8222.80-0.13%200
Jan 26, 202622.6722.8522.6722.8522.831.06%2,924
Jan 23, 202623.1723.1722.6122.6122.59-1.95%3,191
Jan 22, 202623.1023.3023.0623.0623.04-0.17%3,428
Jan 21, 202622.8023.1022.8023.1023.082.94%2,430
Jan 20, 202622.1122.4422.1122.4422.422.42%3,730
Jan 19, 202622.0522.0521.9121.9121.89-2.45%1,101
Jan 16, 202622.7422.7422.4522.4622.44-0.80%6,688
Jan 15, 202622.5722.8222.4522.6422.620.53%1,014
Jan 14, 202622.0922.5222.0922.5222.501.95%1,287
Jan 12, 202622.3122.3122.0922.0922.07-1.16%2,382
Jan 7, 202622.5022.5522.3522.3522.33-1.02%2,361
Jan 6, 202622.7422.7422.3722.5822.561.99%4,631
Jan 5, 202621.4422.1421.4422.1422.124.19%3,190
Jan 2, 202621.1021.2521.1021.2521.230.52%1,194
Dec 30, 202521.0721.1421.0721.1421.120.43%4,850
Dec 23, 202520.9121.0520.8821.0521.030.67%2,199
Dec 22, 202520.9120.9120.9120.9120.891.60%300
Dec 19, 202520.5820.5820.5820.5820.560.68%435
Dec 17, 202520.9120.9120.4420.4420.42-0.97%4,815
Dec 16, 202520.5420.6420.5420.6420.62-0.91%592
Dec 15, 202520.7620.8620.6320.8320.810.39%2,495
Dec 12, 202521.1321.1320.7520.7520.71-1.28%7,933
Dec 11, 202520.8721.0220.8621.0220.981.15%5,036
Dec 10, 202520.6620.7820.5520.7820.741.56%3,070
Dec 9, 202520.7120.7120.4620.4620.42-0.68%1,892
Dec 8, 202521.1021.1020.6020.6020.56-0.77%6,445
Dec 5, 202520.9320.9320.7420.7620.72-0.72%7,600
Dec 4, 202521.4021.4020.4120.9120.87-0.85%5,864
Dec 3, 202521.3121.3121.0921.0921.05-0.24%2,161
Dec 2, 202521.1321.1421.1321.1421.10-0.66%1,703
Dec 1, 202521.6621.6621.2221.2821.24-1.25%4,236
Nov 28, 202521.4921.5521.4021.5521.51-1.42%10,683
Nov 27, 202521.8421.8621.8421.8621.821.25%750
Nov 26, 202521.7321.7321.5021.5921.55-0.69%11,578
Nov 25, 202521.5021.8621.5021.7421.702.07%4,056
Nov 24, 202521.5021.5021.3021.3021.26-0.14%2,120
Nov 21, 202521.2621.3521.2421.3321.292.35%6,806
Nov 20, 202521.0321.0420.7420.8420.80-0.19%10,329