Thermo Fisher Scientific Inc. (TMO)
NYSE: TMO · Real-Time Price · USD
506.02
-12.82 (-2.47%)
Mar 6, 2026, 10:21 AM EST - Market open
Thermo Fisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 503.18 | 520.58 | 502.00 | 518.84 | 518.84 | 1.20% | 3,078,478 |
| Mar 4, 2026 | 510.00 | 517.65 | 508.95 | 512.69 | 512.69 | 0.90% | 1,678,153 |
| Mar 3, 2026 | 501.51 | 510.72 | 493.37 | 508.10 | 508.10 | -0.09% | 2,210,896 |
| Mar 2, 2026 | 512.01 | 513.70 | 502.31 | 508.58 | 508.58 | -2.40% | 1,988,005 |
| Feb 27, 2026 | 515.73 | 521.28 | 509.48 | 521.11 | 521.11 | 0.19% | 2,023,762 |
| Feb 26, 2026 | 516.09 | 520.66 | 510.08 | 520.12 | 520.12 | 1.25% | 1,498,654 |
| Feb 25, 2026 | 519.00 | 519.00 | 511.26 | 513.68 | 513.68 | -0.37% | 1,463,313 |
| Feb 24, 2026 | 516.01 | 521.63 | 513.21 | 515.60 | 515.60 | -0.16% | 1,312,790 |
| Feb 23, 2026 | 508.01 | 518.92 | 505.80 | 516.44 | 516.44 | 1.08% | 1,595,028 |
| Feb 20, 2026 | 510.69 | 514.88 | 506.51 | 510.93 | 510.93 | -0.81% | 1,362,415 |
| Feb 19, 2026 | 510.00 | 515.51 | 504.00 | 515.12 | 515.12 | 0.30% | 1,774,578 |
| Feb 18, 2026 | 500.52 | 514.16 | 498.42 | 513.56 | 513.56 | 2.39% | 2,660,131 |
| Feb 17, 2026 | 502.59 | 507.15 | 498.16 | 501.59 | 501.59 | -0.64% | 3,773,202 |
| Feb 13, 2026 | 514.45 | 520.35 | 504.25 | 504.82 | 504.82 | -0.98% | 3,187,739 |
| Feb 12, 2026 | 526.81 | 527.00 | 493.64 | 509.82 | 509.82 | -3.29% | 4,737,889 |
| Feb 11, 2026 | 537.76 | 539.39 | 522.35 | 527.17 | 527.17 | -2.34% | 3,341,783 |
| Feb 10, 2026 | 549.41 | 550.95 | 537.55 | 539.80 | 539.80 | -1.27% | 2,021,337 |
| Feb 9, 2026 | 541.20 | 548.80 | 537.01 | 546.76 | 546.76 | 0.72% | 2,103,880 |
| Feb 6, 2026 | 543.24 | 546.26 | 537.05 | 542.83 | 542.83 | 0.09% | 2,958,131 |
| Feb 5, 2026 | 563.73 | 566.83 | 541.34 | 542.36 | 542.36 | -4.04% | 3,221,676 |
| Feb 4, 2026 | 571.51 | 576.28 | 562.92 | 565.22 | 565.22 | -0.85% | 2,739,977 |
| Feb 3, 2026 | 580.00 | 588.85 | 566.41 | 570.09 | 570.09 | -2.01% | 2,155,401 |
| Feb 2, 2026 | 575.90 | 584.10 | 573.31 | 581.77 | 581.77 | 0.55% | 1,778,466 |
| Jan 30, 2026 | 581.73 | 585.95 | 574.23 | 578.61 | 578.61 | -2.29% | 3,415,339 |
| Jan 29, 2026 | 585.80 | 596.35 | 572.21 | 592.16 | 592.16 | -2.61% | 3,949,667 |
| Jan 28, 2026 | 618.64 | 620.60 | 606.32 | 608.02 | 608.02 | -2.55% | 2,336,266 |
| Jan 27, 2026 | 621.62 | 629.32 | 618.00 | 623.91 | 623.91 | -0.43% | 1,630,205 |
| Jan 26, 2026 | 625.34 | 633.65 | 623.23 | 626.62 | 626.62 | 0.10% | 1,726,563 |
| Jan 23, 2026 | 637.68 | 639.20 | 622.68 | 625.98 | 625.98 | -2.11% | 2,844,717 |
| Jan 22, 2026 | 637.39 | 643.99 | 634.81 | 639.45 | 639.45 | 0.50% | 2,614,283 |
| Jan 21, 2026 | 622.29 | 637.98 | 620.27 | 636.30 | 636.30 | 2.79% | 3,179,728 |
| Jan 20, 2026 | 609.50 | 620.85 | 606.00 | 619.01 | 619.01 | 0.05% | 3,105,523 |
| Jan 16, 2026 | 624.09 | 629.73 | 618.71 | 618.72 | 618.72 | -0.95% | 2,868,120 |
| Jan 15, 2026 | 619.97 | 629.87 | 618.61 | 624.65 | 624.65 | 0.45% | 2,533,661 |
| Jan 14, 2026 | 608.63 | 622.72 | 607.10 | 621.83 | 621.83 | 2.43% | 2,460,435 |
| Jan 13, 2026 | 613.32 | 620.22 | 594.30 | 607.08 | 607.08 | -1.36% | 2,839,635 |
| Jan 12, 2026 | 620.98 | 624.79 | 606.61 | 615.45 | 615.45 | -0.55% | 3,168,639 |
| Jan 9, 2026 | 608.61 | 622.40 | 604.55 | 618.86 | 618.86 | 2.04% | 2,251,909 |
| Jan 8, 2026 | 612.86 | 623.36 | 603.99 | 606.50 | 606.50 | -1.73% | 3,138,605 |
| Jan 7, 2026 | 618.70 | 626.77 | 614.72 | 617.15 | 617.15 | -0.58% | 2,400,515 |
| Jan 6, 2026 | 606.06 | 628.08 | 606.06 | 620.72 | 620.72 | 1.56% | 2,554,281 |
| Jan 5, 2026 | 593.77 | 611.45 | 592.51 | 611.20 | 611.20 | 3.15% | 2,488,067 |
| Jan 2, 2026 | 579.50 | 593.71 | 577.00 | 592.51 | 592.51 | 2.25% | 2,051,150 |
| Dec 31, 2025 | 583.71 | 585.61 | 579.00 | 579.45 | 579.45 | -0.69% | 727,199 |
| Dec 30, 2025 | 582.25 | 584.45 | 579.84 | 583.45 | 583.45 | -0.28% | 657,339 |
| Dec 29, 2025 | 580.12 | 585.30 | 580.12 | 585.07 | 585.07 | 0.75% | 933,556 |
| Dec 26, 2025 | 578.80 | 581.17 | 576.86 | 580.74 | 580.74 | 0.28% | 434,713 |
| Dec 24, 2025 | 578.62 | 579.81 | 576.33 | 579.12 | 579.12 | -0.14% | 397,068 |
| Dec 23, 2025 | 575.39 | 580.56 | 573.70 | 579.94 | 579.94 | 0.74% | 730,984 |
| Dec 22, 2025 | 568.83 | 576.15 | 565.75 | 575.70 | 575.70 | 1.39% | 985,211 |
| Dec 19, 2025 | 561.68 | 569.87 | 558.93 | 567.83 | 567.83 | 0.97% | 3,200,962 |
| Dec 18, 2025 | 562.45 | 569.41 | 554.53 | 562.39 | 562.39 | -0.03% | 1,943,487 |
| Dec 17, 2025 | 567.54 | 572.99 | 561.49 | 562.56 | 562.56 | -1.33% | 2,006,294 |
| Dec 16, 2025 | 570.84 | 574.86 | 561.00 | 570.16 | 570.16 | -1.00% | 2,000,814 |
| Dec 15, 2025 | 574.23 | 576.34 | 565.67 | 575.91 | 575.91 | 0.63% | 1,566,790 |
| Dec 12, 2025 | 577.85 | 579.06 | 570.19 | 572.28 | 571.85 | -1.14% | 1,576,512 |
| Dec 11, 2025 | 576.62 | 579.08 | 570.84 | 578.90 | 578.47 | 0.89% | 1,226,447 |
| Dec 10, 2025 | 563.00 | 574.46 | 563.00 | 573.81 | 573.38 | 1.91% | 1,275,600 |
| Dec 9, 2025 | 574.00 | 575.25 | 561.91 | 563.07 | 562.65 | -0.90% | 1,416,016 |
| Dec 8, 2025 | 570.80 | 574.54 | 566.01 | 568.21 | 567.78 | -0.80% | 1,412,168 |
| Dec 5, 2025 | 578.00 | 579.09 | 569.62 | 572.77 | 572.34 | -0.43% | 1,873,706 |
| Dec 4, 2025 | 579.03 | 580.45 | 560.16 | 575.24 | 574.81 | -0.90% | 1,961,858 |
| Dec 3, 2025 | 581.29 | 588.11 | 580.01 | 580.45 | 580.01 | 0.01% | 1,186,616 |
| Dec 2, 2025 | 581.94 | 584.45 | 577.96 | 580.37 | 579.93 | -0.82% | 1,918,180 |
| Dec 1, 2025 | 594.85 | 597.68 | 582.75 | 585.15 | 584.71 | -0.96% | 1,754,359 |
| Nov 28, 2025 | 589.19 | 594.00 | 587.95 | 590.83 | 590.39 | -0.41% | 745,957 |
| Nov 26, 2025 | 593.43 | 596.55 | 587.19 | 593.25 | 592.80 | -0.76% | 2,060,021 |
| Nov 25, 2025 | 582.20 | 602.32 | 581.80 | 597.78 | 597.33 | 2.00% | 1,803,561 |
| Nov 24, 2025 | 586.45 | 587.92 | 579.10 | 586.07 | 585.63 | -0.24% | 1,803,097 |
| Nov 21, 2025 | 573.00 | 589.85 | 569.55 | 587.48 | 587.04 | 2.57% | 1,933,565 |
| Nov 20, 2025 | 573.35 | 580.45 | 568.46 | 572.74 | 572.31 | -0.18% | 1,167,866 |
| Nov 19, 2025 | 574.62 | 574.62 | 567.21 | 573.79 | 573.36 | -0.39% | 1,247,990 |
| Nov 18, 2025 | 562.85 | 578.22 | 556.46 | 576.03 | 575.60 | 1.56% | 1,915,986 |
| Nov 17, 2025 | 575.65 | 579.79 | 566.59 | 567.16 | 566.73 | -2.00% | 1,624,479 |
| Nov 14, 2025 | 578.19 | 584.33 | 573.00 | 578.71 | 578.28 | -0.24% | 1,317,958 |
| Nov 13, 2025 | 586.10 | 598.52 | 578.25 | 580.13 | 579.69 | -1.34% | 2,745,429 |
| Nov 12, 2025 | 584.29 | 591.17 | 582.00 | 588.02 | 587.58 | 0.26% | 1,504,274 |
| Nov 11, 2025 | 575.95 | 587.59 | 574.82 | 586.49 | 586.05 | 1.76% | 1,377,699 |
| Nov 10, 2025 | 572.37 | 583.66 | 568.36 | 576.35 | 575.92 | 0.69% | 1,380,264 |
| Nov 7, 2025 | 566.87 | 577.35 | 563.30 | 572.41 | 571.98 | 1.14% | 2,264,009 |
| Nov 6, 2025 | 562.87 | 570.86 | 559.35 | 565.98 | 565.55 | -0.29% | 1,277,875 |
| Nov 5, 2025 | 560.35 | 570.16 | 554.20 | 567.64 | 567.21 | 0.42% | 1,682,938 |
| Nov 4, 2025 | 558.41 | 569.30 | 557.00 | 565.24 | 564.82 | 0.06% | 1,636,085 |
| Nov 3, 2025 | 563.66 | 565.70 | 554.20 | 564.88 | 564.46 | -0.44% | 1,835,007 |
| Oct 31, 2025 | 551.92 | 569.92 | 551.87 | 567.39 | 566.96 | 2.01% | 1,872,224 |
| Oct 30, 2025 | 551.60 | 565.63 | 551.60 | 556.22 | 555.80 | -0.37% | 1,315,132 |
| Oct 29, 2025 | 558.31 | 571.57 | 555.06 | 558.31 | 557.89 | 0.12% | 1,953,740 |
| Oct 28, 2025 | 564.13 | 565.65 | 555.57 | 557.63 | 557.21 | -1.09% | 992,737 |
| Oct 27, 2025 | 572.09 | 572.67 | 561.04 | 563.78 | 563.36 | -1.52% | 1,563,612 |
| Oct 24, 2025 | 574.15 | 575.82 | 569.79 | 572.50 | 572.07 | 0.10% | 1,655,698 |
| Oct 23, 2025 | 567.90 | 578.24 | 562.38 | 571.91 | 571.48 | 0.83% | 1,979,317 |
| Oct 22, 2025 | 555.50 | 571.29 | 550.88 | 567.20 | 566.77 | 1.65% | 3,461,218 |
| Oct 21, 2025 | 559.08 | 568.39 | 553.74 | 557.99 | 557.57 | 2.60% | 3,932,375 |
| Oct 20, 2025 | 541.00 | 550.46 | 540.00 | 543.84 | 543.43 | 0.91% | 1,665,210 |
| Oct 17, 2025 | 534.16 | 540.87 | 532.00 | 538.92 | 538.52 | 0.40% | 2,010,235 |
| Oct 16, 2025 | 544.36 | 544.60 | 534.16 | 536.78 | 536.38 | 1.69% | 2,115,988 |
| Oct 15, 2025 | 524.91 | 532.41 | 522.42 | 527.87 | 527.47 | 0.39% | 1,430,396 |
| Oct 14, 2025 | 521.74 | 529.85 | 519.45 | 525.83 | 525.43 | 0.24% | 1,600,989 |
| Oct 13, 2025 | 527.53 | 530.83 | 523.89 | 524.58 | 524.19 | -0.04% | 1,686,657 |
| Oct 10, 2025 | 534.83 | 537.93 | 523.65 | 524.80 | 524.41 | -1.85% | 1,415,942 |