Skip to main content
Thermo Fisher Scientific Inc. (TMO)
NYSE: TMO · Real-Time Price · USD
513.03
+7.28 (1.44%)
At close: Jun 26, 2026, 4:00 PM EDT
511.50
-1.53 (-0.30%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Thermo Fisher Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026509.73514.80499.56513.03513.031.44%4,538,907
Jun 25, 2026492.78515.96492.49505.75505.752.75%2,663,775
Jun 24, 2026478.12493.00473.50492.20492.204.87%2,096,803
Jun 23, 2026469.89471.12460.13469.35469.351.15%1,812,633
Jun 22, 2026461.63468.35458.91464.01464.01-0.13%1,521,716
Jun 18, 2026461.63467.94459.00464.61464.610.63%3,215,219
Jun 17, 2026467.89472.15457.64461.69461.69-2.31%1,762,312
Jun 16, 2026474.00477.44470.59472.63472.63-0.23%1,410,883
Jun 15, 2026470.28476.34468.50473.72473.721.03%1,711,325
Jun 12, 2026478.24481.92467.63469.34468.87-1.33%2,389,731
Jun 11, 2026483.98484.24466.80475.66475.18-1.32%1,776,769
Jun 10, 2026491.83493.89481.91482.04481.56-2.43%2,050,951
Jun 9, 2026473.48494.36473.39494.07493.585.20%2,791,192
Jun 8, 2026472.80476.42468.91469.63469.16-0.67%1,939,463
Jun 5, 2026484.22486.79469.62472.80472.33-1.91%1,728,171
Jun 4, 2026482.13488.65476.08482.03481.551.70%2,241,875
Jun 3, 2026469.31475.78469.11473.95473.48-1.69%1,938,882
Jun 2, 2026489.42491.96476.51482.08481.60-2.42%1,774,539
Jun 1, 2026489.83496.28483.50494.04493.550.31%3,194,696
May 29, 2026482.17499.00481.03492.51492.021.09%4,184,392
May 28, 2026461.25491.01461.23487.22486.736.80%4,373,267
May 27, 2026449.93457.40447.44456.21455.751.79%2,958,869
May 26, 2026447.36450.25443.61448.18447.73-0.02%1,942,606
May 22, 2026446.80454.46444.41448.28447.83-0.24%1,686,092
May 21, 2026450.90451.71441.12449.37448.92-0.54%2,012,918
May 20, 2026449.09452.24438.66451.79451.340.89%2,851,702
May 19, 2026442.00455.00440.01447.81447.361.31%3,418,584
May 18, 2026438.44444.44435.27442.00441.560.83%1,908,610
May 15, 2026444.02444.95437.32438.34437.90-2.20%2,038,091
May 14, 2026448.21459.18446.05448.21447.760.49%2,100,472
May 13, 2026455.18463.40444.52446.03445.58-2.89%2,801,576
May 12, 2026454.34463.10452.85459.30458.841.48%3,055,857
May 11, 2026464.86466.79447.88452.60452.15-2.67%3,953,047
May 8, 2026473.49473.49456.36465.00464.53-1.99%3,905,812
May 7, 2026473.36480.30468.28474.46473.980.32%2,533,657
May 6, 2026471.16477.42466.60472.95472.481.33%1,861,538
May 5, 2026464.77476.47459.64466.76466.290.90%2,046,098
May 4, 2026466.98470.39461.91462.60462.14-1.41%1,815,685
May 1, 2026480.00481.83468.10469.21468.74-2.04%1,425,436
Apr 30, 2026464.23479.98461.00478.96478.482.72%2,161,328
Apr 29, 2026467.25475.00462.25466.26465.79-0.84%1,387,153
Apr 28, 2026471.99473.02464.12470.22469.750.47%2,243,038
Apr 27, 2026462.66475.21462.00468.04467.57-0.36%2,280,077
Apr 24, 2026469.15475.00464.66469.71469.240.64%2,684,515
Apr 23, 2026472.65476.39455.60466.70466.23-9.20%5,729,376
Apr 22, 2026526.62529.99513.98513.98513.47-2.02%1,801,716
Apr 21, 2026529.87538.41522.95524.57524.04-0.28%2,141,424
Apr 20, 2026522.83528.82521.14526.02525.49-0.11%1,437,520
Apr 17, 2026523.11530.08518.00526.60526.072.05%1,988,305
Apr 16, 2026527.38530.50514.30516.00515.48-2.95%1,375,322
Apr 15, 2026528.88532.86524.76531.67531.140.84%2,003,706
Apr 14, 2026516.34530.00514.00527.22526.692.53%2,572,080
Apr 13, 2026494.96515.65492.04514.23513.723.65%1,828,890
Apr 10, 2026500.11503.82495.81496.11495.61-0.87%1,308,757
Apr 9, 2026498.61505.35490.25500.46499.96-0.60%1,491,034
Apr 8, 2026502.00507.28499.73503.46502.962.85%1,507,956
Apr 7, 2026485.24490.35480.00489.50489.010.27%1,287,642
Apr 6, 2026492.00493.34479.95488.19487.70-0.67%1,473,735
Apr 2, 2026486.94506.82485.11491.46490.97-0.62%1,696,350
Apr 1, 2026496.30501.05491.86494.54494.040.61%1,505,136
Mar 31, 2026487.75494.36479.66491.53491.042.39%2,272,063
Mar 30, 2026478.43483.58474.16480.05479.571.41%1,819,610
Mar 27, 2026489.62490.75471.83473.36472.89-3.17%1,677,949
Mar 26, 2026489.75496.26485.82488.85488.36-0.39%1,302,036
Mar 25, 2026495.41499.95482.96490.77490.280.10%1,729,590
Mar 24, 2026472.87495.79470.00490.29489.802.55%2,241,383
Mar 23, 2026484.30487.93475.63478.12477.640.79%1,913,200
Mar 20, 2026469.07476.93469.06474.39473.910.89%2,285,211
Mar 19, 2026461.22470.99458.34470.21469.741.19%1,843,901
Mar 18, 2026468.78470.49462.03464.69464.22-1.70%2,419,814
Mar 17, 2026475.52480.99471.43472.71472.240.58%2,795,059
Mar 16, 2026471.07474.50467.24470.00469.531.21%2,995,729
Mar 13, 2026478.93481.58463.81464.37463.90-2.32%3,018,627
Mar 12, 2026491.00491.61474.00475.89474.94-4.00%2,516,508
Mar 11, 2026499.40501.30491.13495.72494.73-0.87%1,627,709
Mar 10, 2026509.00509.94497.94500.08499.09-1.94%1,864,652
Mar 9, 2026496.22510.60492.13509.97508.961.59%2,210,544
Mar 6, 2026511.32514.38500.00501.97500.97-3.25%1,637,104
Mar 5, 2026503.18520.58502.00518.84517.811.20%3,284,814
Mar 4, 2026510.00517.65508.95512.69511.670.90%1,679,238
Mar 3, 2026501.51510.72493.37508.10507.09-0.09%2,211,503
Mar 2, 2026512.01513.70502.31508.58507.57-2.40%2,050,854
Feb 27, 2026515.73521.28509.48521.11520.070.19%2,031,101
Feb 26, 2026516.09520.66510.08520.12519.091.25%1,551,236
Feb 25, 2026519.00519.00511.26513.68512.66-0.37%1,480,781
Feb 24, 2026516.01521.63513.21515.60514.57-0.16%1,314,460
Feb 23, 2026508.01518.92505.80516.44515.411.08%1,618,499
Feb 20, 2026510.69514.88506.51510.93509.91-0.81%1,362,529
Feb 19, 2026510.00515.51504.00515.12514.100.30%1,776,143
Feb 18, 2026500.52514.16498.42513.56512.542.39%2,662,434
Feb 17, 2026502.59507.15498.16501.59500.59-0.64%3,775,371
Feb 13, 2026514.45520.35504.25504.82503.82-0.98%3,188,361
Feb 12, 2026526.81527.00493.64509.82508.81-3.29%4,742,103
Feb 11, 2026537.76539.39522.35527.17526.12-2.34%3,367,617
Feb 10, 2026549.41550.95537.55539.80538.73-1.27%2,022,058
Feb 9, 2026541.20548.80537.01546.76545.670.72%2,107,617
Feb 6, 2026543.24546.26537.05542.83541.750.09%2,959,840
Feb 5, 2026563.73566.83541.34542.36541.28-4.04%3,225,290
Feb 4, 2026571.51576.28562.92565.22564.10-0.85%2,740,653
Feb 3, 2026580.00588.85566.41570.09568.96-2.01%2,249,826