TMO
Thermo Fisher Scientific Inc.
NYQ
$482.08
-11.96
(-2.42%)
Neutral · +0.89σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $489.42 | $491.96 | $476.51 | $482.08 | 1.8M |
| 2026-06-01 | $489.83 | $496.28 | $483.50 | $494.04 | 3.2M |
| 2026-05-29 | $482.17 | $499.00 | $481.03 | $492.51 | 4.2M |
| 2026-05-28 | $461.25 | $491.01 | $461.23 | $487.22 | 4.4M |
| 2026-05-27 | $449.93 | $457.40 | $447.44 | $456.21 | 3.0M |
| 2026-05-26 | $447.36 | $450.25 | $443.61 | $448.18 | 1.9M |
| 2026-05-22 | $446.80 | $454.46 | $444.41 | $448.28 | 1.7M |
| 2026-05-21 | $450.90 | $451.71 | $441.12 | $449.37 | 2.0M |
| 2026-05-20 | $449.09 | $452.24 | $438.66 | $451.79 | 2.9M |
| 2026-05-19 | $442.00 | $455.00 | $440.01 | $447.81 | 3.4M |
| 2026-05-18 | $438.44 | $444.44 | $435.27 | $442.00 | 1.9M |
| 2026-05-15 | $444.02 | $444.95 | $437.32 | $438.34 | 2.0M |
| 2026-05-14 | $448.21 | $459.18 | $446.05 | $448.21 | 2.1M |
| 2026-05-13 | $455.18 | $463.40 | $444.52 | $446.03 | 2.8M |
| 2026-05-12 | $454.34 | $463.10 | $452.85 | $459.30 | 3.1M |
| 2026-05-11 | $464.86 | $466.79 | $447.88 | $452.60 | 4.0M |
| 2026-05-08 | $473.49 | $473.49 | $456.36 | $465.00 | 3.9M |
| 2026-05-07 | $473.36 | $480.30 | $468.28 | $474.46 | 2.5M |
| 2026-05-06 | $471.16 | $477.42 | $466.60 | $472.95 | 1.9M |
| 2026-05-05 | $464.77 | $476.47 | $459.64 | $466.76 | 2.0M |
| 2026-05-04 | $466.98 | $470.39 | $461.91 | $462.60 | 1.8M |
| 2026-05-01 | $480.00 | $481.83 | $468.10 | $469.21 | 1.4M |
| 2026-04-30 | $464.23 | $479.98 | $461.00 | $478.96 | 2.2M |
| 2026-04-29 | $467.25 | $475.00 | $462.25 | $466.26 | 1.4M |
| 2026-04-28 | $471.99 | $473.02 | $464.12 | $470.22 | 2.2M |
| 2026-04-27 | $462.66 | $475.21 | $462.00 | $468.04 | 2.3M |
| 2026-04-24 | $469.15 | $475.00 | $464.66 | $469.71 | 2.7M |
| 2026-04-23 | $472.65 | $476.39 | $455.60 | $466.70 | 5.7M |
| 2026-04-22 | $526.62 | $529.99 | $513.98 | $513.98 | 1.8M |
| 2026-04-21 | $529.87 | $538.41 | $522.95 | $524.57 | 2.1M |
| 2026-04-20 | $522.83 | $528.82 | $521.14 | $526.02 | 1.4M |
| 2026-04-17 | $523.11 | $530.08 | $518.00 | $526.60 | 2.0M |
| 2026-04-16 | $527.38 | $530.50 | $514.30 | $516.00 | 1.4M |
| 2026-04-15 | $528.88 | $532.86 | $524.76 | $531.67 | 2.0M |
| 2026-04-14 | $516.34 | $530.00 | $514.00 | $527.22 | 2.6M |
| 2026-04-13 | $494.96 | $515.65 | $492.04 | $514.23 | 1.8M |
| 2026-04-10 | $500.11 | $503.82 | $495.81 | $496.11 | 1.3M |
| 2026-04-09 | $498.61 | $505.35 | $490.25 | $500.46 | 1.5M |
| 2026-04-08 | $502.00 | $507.28 | $499.73 | $503.46 | 1.5M |
| 2026-04-07 | $485.24 | $490.35 | $480.00 | $489.50 | 1.3M |
| 2026-04-06 | $492.00 | $493.34 | $479.95 | $488.19 | 1.5M |
| 2026-04-02 | $486.94 | $506.82 | $485.11 | $491.46 | 1.7M |
| 2026-04-01 | $496.30 | $501.05 | $491.86 | $494.54 | 1.5M |
| 2026-03-31 | $487.75 | $494.36 | $479.66 | $491.53 | 2.3M |
| 2026-03-30 | $478.43 | $483.58 | $474.16 | $480.05 | 1.8M |
| 2026-03-27 | $489.62 | $490.75 | $471.83 | $473.36 | 1.7M |
| 2026-03-26 | $489.75 | $496.26 | $485.82 | $488.85 | 1.3M |
| 2026-03-25 | $495.41 | $499.95 | $482.96 | $490.77 | 1.7M |
| 2026-03-24 | $472.87 | $495.79 | $470.00 | $490.29 | 2.2M |
| 2026-03-23 | $484.30 | $487.93 | $475.63 | $478.12 | 1.9M |
| 2026-03-20 | $469.07 | $476.93 | $469.06 | $474.39 | 2.3M |
| 2026-03-19 | $461.22 | $470.99 | $458.34 | $470.21 | 1.8M |
| 2026-03-18 | $468.78 | $470.49 | $462.03 | $464.69 | 2.4M |
| 2026-03-17 | $475.52 | $480.99 | $471.43 | $472.71 | 2.8M |
| 2026-03-16 | $471.07 | $474.50 | $467.24 | $470.00 | 3.0M |
| 2026-03-13 | $478.93 | $481.58 | $463.81 | $464.37 | 3.0M |
| 2026-03-12 | $491.00 | $491.61 | $474.00 | $475.89 | 2.5M |
| 2026-03-11 | $499.40 | $501.30 | $491.13 | $495.72 | 1.6M |
| 2026-03-10 | $509.00 | $509.94 | $497.94 | $500.08 | 1.9M |
| 2026-03-09 | $496.22 | $510.60 | $492.13 | $509.97 | 2.2M |
| 2026-03-06 | $511.32 | $514.38 | $500.00 | $501.97 | 1.6M |
| 2026-03-05 | $503.18 | $520.58 | $502.00 | $518.84 | 3.3M |
| 2026-03-04 | $510.00 | $517.65 | $508.95 | $512.69 | 1.7M |
| 2026-03-03 | $501.51 | $510.72 | $493.37 | $508.10 | 2.2M |
| 2026-03-02 | $512.01 | $513.70 | $502.31 | $508.58 | 2.1M |
| 2026-02-27 | $515.73 | $521.28 | $509.48 | $521.11 | 2.0M |
| 2026-02-26 | $516.09 | $520.66 | $510.08 | $520.12 | 1.6M |
| 2026-02-25 | $519.00 | $519.00 | $511.26 | $513.68 | 1.5M |
| 2026-02-24 | $516.01 | $521.63 | $513.21 | $515.60 | 1.3M |
| 2026-02-23 | $508.01 | $518.92 | $505.80 | $516.44 | 1.6M |
| 2026-02-20 | $510.69 | $514.88 | $506.51 | $510.93 | 1.4M |
| 2026-02-19 | $510.00 | $515.51 | $504.00 | $515.12 | 1.8M |
| 2026-02-18 | $500.52 | $514.16 | $498.42 | $513.56 | 2.7M |
| 2026-02-17 | $502.59 | $507.15 | $498.16 | $501.59 | 3.8M |
| 2026-02-13 | $514.45 | $520.35 | $504.25 | $504.82 | 3.2M |
| 2026-02-12 | $526.81 | $527.00 | $493.64 | $509.82 | 4.7M |
| 2026-02-11 | $537.76 | $539.39 | $522.35 | $527.17 | 3.4M |
| 2026-02-10 | $549.41 | $550.95 | $537.55 | $539.80 | 2.0M |
| 2026-02-09 | $541.20 | $548.80 | $537.01 | $546.76 | 2.1M |
| 2026-02-06 | $543.24 | $546.26 | $537.05 | $542.83 | 3.0M |
| 2026-02-05 | $563.73 | $566.83 | $541.34 | $542.36 | 3.2M |
| 2026-02-04 | $571.51 | $576.28 | $562.92 | $565.22 | 2.7M |
| 2026-02-03 | $580.00 | $588.85 | $566.41 | $570.09 | 2.2M |
| 2026-02-02 | $575.90 | $584.10 | $573.31 | $581.77 | 1.8M |
| 2026-01-30 | $581.73 | $585.95 | $574.23 | $578.61 | 3.8M |
| 2026-01-29 | $585.80 | $596.35 | $572.21 | $592.16 | 4.0M |
| 2026-01-28 | $618.64 | $620.60 | $606.32 | $608.02 | 2.3M |
| 2026-01-27 | $621.62 | $629.32 | $618.00 | $623.91 | 1.6M |
| 2026-01-26 | $625.34 | $633.65 | $623.23 | $626.62 | 1.8M |
| 2026-01-23 | $637.68 | $639.20 | $622.68 | $625.98 | 2.8M |
| 2026-01-22 | $637.39 | $643.99 | $634.81 | $639.45 | 2.6M |
| 2026-01-21 | $622.29 | $637.98 | $620.27 | $636.30 | 3.2M |
| 2026-01-20 | $609.50 | $620.85 | $606.00 | $619.01 | 3.1M |
| 2026-01-16 | $624.09 | $629.73 | $618.71 | $618.72 | 2.9M |
| 2026-01-15 | $619.97 | $629.87 | $618.61 | $624.65 | 2.5M |
| 2026-01-14 | $608.63 | $622.72 | $607.10 | $621.83 | 2.5M |
| 2026-01-13 | $613.32 | $620.22 | $594.30 | $607.08 | 2.8M |
| 2026-01-12 | $620.98 | $624.79 | $606.61 | $615.45 | 3.2M |
| 2026-01-09 | $608.61 | $622.40 | $604.55 | $618.86 | 2.3M |
| 2026-01-08 | $612.86 | $623.36 | $603.99 | $606.50 | 3.1M |
| 2026-01-07 | $618.70 | $626.77 | $614.72 | $617.15 | 2.4M |
| 2026-01-06 | $606.06 | $628.08 | $606.06 | $620.72 | 2.6M |
| 2026-01-05 | $593.77 | $611.45 | $592.51 | $611.20 | 2.5M |
| 2026-01-02 | $579.50 | $593.71 | $577.00 | $592.51 | 2.1M |
| 2025-12-31 | $583.71 | $585.61 | $579.00 | $579.45 | 0.7M |
| 2025-12-30 | $582.25 | $584.45 | $579.84 | $583.45 | 0.7M |
| 2025-12-29 | $580.12 | $585.30 | $580.12 | $585.07 | 1.0M |
| 2025-12-26 | $578.80 | $581.17 | $576.86 | $580.74 | 0.5M |
| 2025-12-24 | $578.62 | $579.81 | $576.33 | $579.12 | 0.4M |
| 2025-12-23 | $575.39 | $580.56 | $573.70 | $579.94 | 0.7M |
| 2025-12-22 | $568.83 | $576.15 | $565.75 | $575.70 | 1.1M |
| 2025-12-19 | $561.68 | $569.87 | $558.93 | $567.83 | 3.9M |
| 2025-12-18 | $562.45 | $569.41 | $554.53 | $562.39 | 2.3M |
| 2025-12-17 | $567.54 | $572.99 | $561.49 | $562.56 | 2.3M |
| 2025-12-16 | $570.84 | $574.86 | $561.00 | $570.16 | 2.0M |
| 2025-12-15 | $574.23 | $576.34 | $565.67 | $575.91 | 1.7M |
| 2025-12-12 | $577.85 | $579.06 | $570.19 | $572.28 | 1.6M |
| 2025-12-11 | $576.62 | $579.08 | $570.84 | $578.90 | 1.2M |
| 2025-12-10 | $563.00 | $574.46 | $563.00 | $573.81 | 1.3M |
| 2025-12-09 | $574.00 | $575.25 | $561.91 | $563.07 | 1.4M |
| 2025-12-08 | $570.80 | $574.54 | $566.01 | $568.21 | 1.4M |
| 2025-12-05 | $578.00 | $579.09 | $569.62 | $572.77 | 1.9M |
| 2025-12-04 | $579.03 | $580.45 | $560.16 | $575.24 | 2.0M |
| 2025-12-03 | $581.29 | $588.11 | $580.01 | $580.45 | 1.2M |