Thermo Fisher Scientific Inc (TMO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 578.00 | 594.26 | 574.77 | 594.00 | +2.41% | 2,206,600 |
| 2026-08-06 | 576.80 | 580.31 | 569.63 | 580.02 | +0.38% | 1,719,400 |
| 2026-08-05 | 567.93 | 578.00 | 564.40 | 577.83 | +2.32% | 1,552,800 |
| 2026-08-04 | 578.76 | 582.31 | 562.50 | 564.75 | -1.62% | 1,941,800 |
| 2026-08-03 | 576.00 | 583.64 | 572.75 | 574.03 | -0.05% | 1,588,900 |
| 2026-07-31 | 573.40 | 577.59 | 562.87 | 574.30 | -0.43% | 2,112,900 |
| 2026-07-30 | 567.37 | 577.05 | 560.42 | 576.77 | +0.05% | 2,264,700 |
| 2026-07-29 | 578.71 | 584.54 | 571.20 | 576.46 | +0.01% | 2,546,800 |
| 2026-07-28 | 572.00 | 588.56 | 568.98 | 576.41 | +3.02% | 3,034,300 |
| 2026-07-27 | 565.00 | 568.35 | 556.01 | 559.53 | -1.54% | 1,962,000 |
| 2026-07-24 | 570.00 | 574.00 | 555.91 | 568.26 | -0.71% | 2,939,400 |
| 2026-07-23 | 573.68 | 587.49 | 568.84 | 572.32 | +8.71% | 5,806,200 |
| 2026-07-22 | 524.72 | 528.81 | 517.60 | 526.46 | +0.57% | 2,334,500 |
| 2026-07-21 | 507.10 | 526.38 | 495.04 | 523.46 | -0.53% | 3,525,000 |
| 2026-07-20 | 530.57 | 532.55 | 522.56 | 526.23 | -1.17% | 1,590,900 |
| 2026-07-17 | 539.10 | 542.02 | 531.62 | 532.48 | -1.97% | 1,476,000 |
| 2026-07-16 | 536.25 | 544.45 | 532.01 | 543.19 | +1.48% | 1,895,600 |
| 2026-07-15 | 537.24 | 540.37 | 533.83 | 535.29 | +0.23% | 2,108,100 |
| 2026-07-14 | 525.01 | 537.82 | 523.35 | 534.07 | +1.05% | 2,122,400 |
| 2026-07-13 | 524.20 | 534.73 | 521.77 | 528.51 | +0.28% | 1,168,700 |
| 2026-07-10 | 525.50 | 533.08 | 522.60 | 527.05 | +0.45% | 1,233,000 |
| 2026-07-09 | 509.99 | 524.85 | 506.98 | 524.71 | +2.86% | 1,383,900 |
| 2026-07-08 | 510.85 | 512.96 | 507.00 | 510.13 | -1.26% | 2,021,600 |
| 2026-07-07 | 525.00 | 527.37 | 513.42 | 516.62 | -0.19% | 1,366,600 |
| 2026-07-06 | 520.00 | 520.00 | 506.83 | 517.60 | -1.12% | 1,857,600 |
| 2026-07-02 | 518.69 | 529.15 | 511.98 | 523.44 | +1.97% | 2,321,800 |
| 2026-07-01 | 504.78 | 521.17 | 502.87 | 513.33 | +2.39% | 2,220,000 |
| 2026-06-30 | 508.32 | 508.38 | 495.10 | 501.36 | -1.00% | 2,423,600 |
| 2026-06-29 | 511.67 | 511.67 | 501.44 | 506.42 | -1.29% | 2,076,300 |
| 2026-06-26 | 509.73 | 514.80 | 499.56 | 513.03 | +1.44% | 4,570,100 |
| 2026-06-25 | 492.78 | 515.96 | 492.49 | 505.75 | +2.75% | 2,975,400 |
| 2026-06-24 | 478.12 | 493.00 | 473.50 | 492.20 | +4.87% | 2,125,200 |
| 2026-06-23 | 469.89 | 471.12 | 460.13 | 469.35 | +1.15% | 1,824,724 |
| 2026-06-22 | 461.63 | 468.35 | 458.91 | 464.01 | -0.13% | 1,524,578 |
| 2026-06-18 | 461.63 | 467.94 | 459.00 | 464.61 | +0.63% | 3,358,500 |
| 2026-06-17 | 467.89 | 472.15 | 457.64 | 461.69 | -2.31% | 2,042,500 |
| 2026-06-16 | 474.00 | 477.44 | 470.59 | 472.63 | -0.23% | 1,517,100 |
| 2026-06-15 | 470.28 | 476.34 | 468.50 | 473.72 | +0.93% | 1,873,600 |
| 2026-06-12 | 478.24 | 481.92 | 467.63 | 469.34 | -1.33% | 2,389,700 |
| 2026-06-11 | 483.98 | 484.24 | 466.80 | 475.66 | -1.32% | 1,776,600 |
| 2026-06-10 | 491.83 | 493.89 | 481.91 | 482.04 | -2.43% | 2,051,000 |
| 2026-06-09 | 473.48 | 494.36 | 473.39 | 494.07 | +5.20% | 2,791,000 |
| 2026-06-08 | 472.80 | 476.42 | 468.91 | 469.63 | -0.67% | 1,939,500 |
| 2026-06-05 | 484.22 | 486.79 | 469.62 | 472.80 | -1.91% | 1,728,100 |
| 2026-06-04 | 482.13 | 488.65 | 476.08 | 482.03 | +1.70% | 2,241,900 |
| 2026-06-03 | 469.31 | 475.78 | 469.11 | 473.95 | -1.69% | 1,938,900 |
| 2026-06-02 | 489.42 | 491.96 | 476.51 | 482.08 | -2.42% | 1,774,500 |
| 2026-06-01 | 489.83 | 496.28 | 483.50 | 494.04 | +0.31% | 3,194,400 |
| 2026-05-29 | 482.17 | 499.00 | 481.03 | 492.51 | +1.09% | 4,184,100 |
| 2026-05-28 | 461.25 | 491.01 | 461.23 | 487.22 | +6.80% | 4,372,700 |
| 2026-05-27 | 449.93 | 457.40 | 447.44 | 456.21 | +1.79% | 2,958,600 |
| 2026-05-26 | 447.36 | 450.25 | 443.61 | 448.18 | -0.02% | 1,942,600 |
| 2026-05-22 | 446.80 | 454.46 | 444.41 | 448.28 | -0.24% | 1,686,100 |
| 2026-05-21 | 450.90 | 451.71 | 441.12 | 449.37 | -0.54% | 2,012,700 |
| 2026-05-20 | 449.09 | 452.24 | 438.66 | 451.79 | +0.89% | 2,851,600 |
| 2026-05-19 | 442.00 | 455.00 | 440.01 | 447.81 | +1.31% | 3,418,500 |
| 2026-05-18 | 438.44 | 444.44 | 435.27 | 442.00 | +0.83% | 1,908,500 |
| 2026-05-15 | 444.02 | 444.95 | 437.32 | 438.34 | -2.20% | 2,037,800 |
| 2026-05-14 | 448.21 | 459.18 | 446.05 | 448.21 | +0.49% | 2,100,300 |
| 2026-05-13 | 455.18 | 463.40 | 444.52 | 446.03 | -2.89% | 2,801,200 |
| 2026-05-12 | 454.34 | 463.10 | 452.85 | 459.30 | +1.48% | 3,055,700 |
| 2026-05-11 | 464.86 | 466.79 | 447.88 | 452.60 | -2.67% | 3,952,900 |
| 2026-05-08 | 473.49 | 473.49 | 456.36 | 465.00 | -1.99% | 3,905,600 |
| 2026-05-07 | 473.36 | 480.30 | 468.28 | 474.46 | +0.32% | 2,533,600 |
| 2026-05-06 | 471.16 | 477.42 | 466.60 | 472.95 | +1.33% | 1,861,500 |
| 2026-05-05 | 464.77 | 476.47 | 459.64 | 466.76 | +0.90% | 2,045,900 |
| 2026-05-04 | 466.98 | 470.39 | 461.91 | 462.60 | -1.41% | 1,815,700 |
| 2026-05-01 | 480.00 | 481.83 | 468.10 | 469.21 | -2.04% | 1,425,400 |
| 2026-04-30 | 464.23 | 479.98 | 461.00 | 478.96 | +2.72% | 2,161,200 |
| 2026-04-29 | 467.25 | 475.00 | 462.25 | 466.26 | -0.84% | 1,387,200 |
| 2026-04-28 | 471.99 | 473.02 | 464.12 | 470.22 | +0.47% | 2,243,000 |
| 2026-04-27 | 462.66 | 475.21 | 462.00 | 468.04 | -0.36% | 2,280,000 |
| 2026-04-24 | 469.15 | 475.00 | 464.66 | 469.71 | +0.64% | 2,684,400 |
| 2026-04-23 | 472.65 | 476.39 | 455.60 | 466.70 | -9.20% | 5,729,400 |
| 2026-04-22 | 526.62 | 529.99 | 513.98 | 513.98 | -2.02% | 1,801,700 |
| 2026-04-21 | 529.87 | 538.41 | 522.95 | 524.57 | -0.28% | 2,141,400 |
| 2026-04-20 | 522.83 | 528.82 | 521.14 | 526.02 | -0.11% | 1,437,500 |
| 2026-04-17 | 523.11 | 530.08 | 518.00 | 526.60 | +2.05% | 1,988,100 |
| 2026-04-16 | 527.38 | 530.50 | 514.30 | 516.00 | -2.95% | 1,375,100 |
| 2026-04-15 | 528.88 | 532.86 | 524.76 | 531.67 | +0.84% | 2,003,600 |
| 2026-04-14 | 516.34 | 530.00 | 514.00 | 527.22 | +2.53% | 2,572,100 |
| 2026-04-13 | 494.96 | 515.65 | 492.04 | 514.23 | +3.65% | 1,828,900 |
| 2026-04-10 | 500.11 | 503.82 | 495.81 | 496.11 | -0.87% | 1,308,700 |
| 2026-04-09 | 498.61 | 505.35 | 490.25 | 500.46 | -0.60% | 1,491,000 |
| 2026-04-08 | 502.00 | 507.28 | 499.73 | 503.46 | +2.85% | 1,507,900 |
| 2026-04-07 | 485.24 | 490.35 | 480.00 | 489.50 | +0.27% | 1,287,600 |
| 2026-04-06 | 492.00 | 493.34 | 479.95 | 488.19 | -0.67% | 1,473,700 |
| 2026-04-02 | 486.94 | 506.82 | 485.11 | 491.46 | -0.62% | 1,696,200 |
| 2026-04-01 | 496.30 | 501.05 | 491.86 | 494.54 | +0.61% | 1,505,100 |
| 2026-03-31 | 487.75 | 494.36 | 479.66 | 491.53 | +2.39% | 2,272,000 |
| 2026-03-30 | 478.43 | 483.58 | 474.16 | 480.05 | +1.41% | 1,819,600 |
| 2026-03-27 | 489.62 | 490.75 | 471.83 | 473.36 | -3.17% | 1,677,800 |
| 2026-03-26 | 489.75 | 496.26 | 485.82 | 488.85 | -0.39% | 1,301,900 |
| 2026-03-25 | 495.41 | 499.95 | 482.96 | 490.77 | +0.10% | 1,729,500 |
| 2026-03-24 | 472.87 | 495.79 | 470.00 | 490.29 | +2.55% | 2,241,300 |
| 2026-03-23 | 484.30 | 487.93 | 475.63 | 478.12 | +0.79% | 1,913,200 |
| 2026-03-20 | 469.07 | 476.93 | 469.06 | 474.39 | +0.89% | 2,285,000 |
| 2026-03-19 | 461.22 | 470.99 | 458.34 | 470.21 | +1.19% | 1,843,800 |
| 2026-03-18 | 468.78 | 470.49 | 462.03 | 464.69 | -1.70% | 2,419,800 |
| 2026-03-17 | 475.52 | 480.99 | 471.43 | 472.71 | +0.58% | 2,794,900 |
| 2026-03-16 | 471.07 | 474.50 | 467.24 | 470.00 | +1.21% | 2,995,700 |
| 2026-03-13 | 478.93 | 481.58 | 463.81 | 464.37 | -2.42% | 3,018,600 |
| 2026-03-12 | 491.00 | 491.61 | 474.00 | 475.89 | -4.00% | 2,516,300 |
| 2026-03-11 | 499.40 | 501.30 | 491.13 | 495.72 | -0.87% | 1,627,400 |
| 2026-03-10 | 509.00 | 509.94 | 497.94 | 500.08 | -1.94% | 1,864,700 |
| 2026-03-09 | 496.22 | 510.60 | 492.13 | 509.97 | +1.59% | 2,210,500 |
| 2026-03-06 | 511.32 | 514.38 | 500.00 | 501.97 | -3.25% | 1,637,000 |
| 2026-03-05 | 503.18 | 520.58 | 502.00 | 518.84 | +1.20% | 3,283,700 |
| 2026-03-04 | 510.00 | 517.65 | 508.95 | 512.69 | +0.90% | 1,679,200 |
| 2026-03-03 | 501.51 | 510.72 | 493.37 | 508.10 | -0.09% | 2,211,500 |
| 2026-03-02 | 512.01 | 513.70 | 502.31 | 508.58 | -2.40% | 2,050,800 |
| 2026-02-27 | 515.73 | 521.28 | 509.48 | 521.11 | +0.19% | 2,031,100 |
| 2026-02-26 | 516.09 | 520.66 | 510.08 | 520.12 | +1.25% | 1,551,100 |
| 2026-02-25 | 519.00 | 519.00 | 511.26 | 513.68 | -0.37% | 1,480,700 |
| 2026-02-24 | 516.01 | 521.63 | 513.21 | 515.60 | -0.16% | 1,314,400 |
| 2026-02-23 | 508.01 | 518.92 | 505.80 | 516.44 | +1.08% | 1,618,300 |
| 2026-02-20 | 510.69 | 514.88 | 506.51 | 510.93 | -0.81% | 1,362,500 |
| 2026-02-19 | 510.00 | 515.51 | 504.00 | 515.12 | +0.30% | 1,776,100 |
| 2026-02-18 | 500.52 | 514.16 | 498.42 | 513.56 | +2.39% | 2,662,300 |
| 2026-02-17 | 502.59 | 507.15 | 498.16 | 501.59 | -0.64% | 3,775,400 |
| 2026-02-13 | 514.45 | 520.35 | 504.25 | 504.82 | -0.98% | 3,188,300 |
| 2026-02-12 | 526.81 | 527.00 | 493.64 | 509.82 | -3.29% | 4,742,000 |
| 2026-02-11 | 537.76 | 539.39 | 522.35 | 527.17 | -2.34% | 3,367,600 |
| 2026-02-10 | 549.41 | 550.95 | 537.55 | 539.80 | -1.27% | 2,022,100 |
| 2026-02-09 | 541.20 | 548.80 | 537.01 | 546.76 | +0.72% | 2,107,600 |
| 2026-02-06 | 543.24 | 546.26 | 537.05 | 542.83 | +0.09% | 2,959,400 |
| 2026-02-05 | 563.73 | 566.83 | 541.34 | 542.36 | -4.04% | 3,224,900 |
| 2026-02-04 | 571.51 | 576.28 | 562.92 | 565.22 | -0.85% | 2,740,600 |
| 2026-02-03 | 580.00 | 588.85 | 566.41 | 570.09 | -2.01% | 2,249,800 |
| 2026-02-02 | 575.90 | 584.10 | 573.31 | 581.77 | +0.55% | 1,778,800 |
| 2026-01-30 | 581.73 | 585.95 | 574.23 | 578.61 | -2.29% | 3,760,700 |
| 2026-01-29 | 585.80 | 596.35 | 572.21 | 592.16 | -2.61% | 3,950,400 |
| 2026-01-28 | 618.64 | 620.60 | 606.32 | 608.02 | -2.55% | 2,338,100 |
| 2026-01-27 | 621.62 | 629.32 | 618.00 | 623.91 | -0.43% | 1,638,200 |
| 2026-01-26 | 625.34 | 633.65 | 623.23 | 626.62 | +0.10% | 1,758,300 |
| 2026-01-23 | 637.68 | 639.20 | 622.68 | 625.98 | -2.11% | 2,847,400 |
| 2026-01-22 | 637.39 | 643.99 | 634.81 | 639.45 | +0.50% | 2,621,700 |
| 2026-01-21 | 622.29 | 637.98 | 620.27 | 636.30 | +2.79% | 3,182,400 |
| 2026-01-20 | 609.50 | 620.85 | 606.00 | 619.01 | +0.05% | 3,108,800 |
| 2026-01-16 | 624.09 | 629.73 | 618.71 | 618.72 | -0.95% | 2,881,000 |
| 2026-01-15 | 619.97 | 629.87 | 618.61 | 624.65 | +0.45% | 2,541,500 |
| 2026-01-14 | 608.63 | 622.72 | 607.10 | 621.83 | +2.43% | 2,460,400 |
| 2026-01-13 | 613.32 | 620.22 | 594.30 | 607.08 | -1.36% | 2,847,700 |
| 2026-01-12 | 620.98 | 624.79 | 606.61 | 615.45 | -0.55% | 3,184,800 |
| 2026-01-09 | 608.61 | 622.40 | 604.55 | 618.86 | +2.04% | 2,286,500 |
| 2026-01-08 | 612.86 | 623.36 | 603.99 | 606.50 | -1.73% | 3,147,700 |
| 2026-01-07 | 618.70 | 626.77 | 614.72 | 617.15 | -0.58% | 2,404,300 |
| 2026-01-06 | 606.06 | 628.08 | 606.06 | 620.72 | +1.56% | 2,554,800 |
| 2026-01-05 | 593.77 | 611.45 | 592.51 | 611.20 | +3.15% | 2,488,100 |
| 2026-01-02 | 579.50 | 593.71 | 577.00 | 592.51 | +2.25% | 2,052,300 |
| 2025-12-31 | 583.71 | 585.61 | 579.00 | 579.45 | -0.69% | 739,300 |
| 2025-12-30 | 582.25 | 584.45 | 579.84 | 583.45 | -0.28% | 665,000 |
| 2025-12-29 | 580.12 | 585.30 | 580.12 | 585.07 | +0.75% | 1,042,800 |
| 2025-12-26 | 578.80 | 581.17 | 576.86 | 580.74 | +0.28% | 466,100 |
| 2025-12-24 | 578.62 | 579.81 | 576.33 | 579.12 | -0.14% | 401,000 |
| 2025-12-23 | 575.39 | 580.56 | 573.70 | 579.94 | +0.74% | 732,000 |
| 2025-12-22 | 568.83 | 576.15 | 565.75 | 575.70 | +1.39% | 1,108,400 |
| 2025-12-19 | 561.68 | 569.87 | 558.93 | 567.83 | +0.97% | 3,862,600 |
| 2025-12-18 | 562.45 | 569.41 | 554.53 | 562.39 | -0.03% | 2,287,300 |
| 2025-12-17 | 567.54 | 572.99 | 561.49 | 562.56 | -1.33% | 2,301,800 |
| 2025-12-16 | 570.84 | 574.86 | 561.00 | 570.16 | -1.00% | 2,015,300 |
| 2025-12-15 | 574.23 | 576.34 | 565.67 | 575.91 | +0.63% | 1,702,200 |
| 2025-12-12 | 577.85 | 579.06 | 570.19 | 572.28 | -1.14% | 1,576,500 |
| 2025-12-11 | 576.62 | 579.08 | 570.84 | 578.90 | +0.89% | 1,226,400 |
| 2025-12-10 | 563.00 | 574.46 | 563.00 | 573.81 | +1.91% | 1,275,600 |
| 2025-12-09 | 574.00 | 575.25 | 561.91 | 563.07 | -0.90% | 1,416,000 |
| 2025-12-08 | 570.80 | 574.54 | 566.01 | 568.21 | -0.80% | 1,412,100 |
| 2025-12-05 | 578.00 | 579.09 | 569.62 | 572.77 | -0.43% | 1,873,700 |
| 2025-12-04 | 579.03 | 580.45 | 560.16 | 575.24 | -0.90% | 1,961,600 |
| 2025-12-03 | 581.29 | 588.11 | 580.01 | 580.45 | +0.01% | 1,186,600 |
| 2025-12-02 | 581.94 | 584.45 | 577.96 | 580.37 | -0.82% | 1,918,100 |
| 2025-12-01 | 594.85 | 597.68 | 582.75 | 585.15 | -0.96% | 1,754,200 |
| 2025-11-28 | 589.19 | 594.00 | 587.95 | 590.83 | -0.41% | 746,000 |
| 2025-11-26 | 593.43 | 596.55 | 587.19 | 593.25 | -0.76% | 2,059,900 |
| 2025-11-25 | 582.20 | 602.32 | 581.80 | 597.78 | +2.00% | 1,803,400 |
| 2025-11-24 | 586.45 | 587.92 | 579.10 | 586.07 | -0.24% | 1,803,100 |
| 2025-11-21 | 573.00 | 589.85 | 569.55 | 587.48 | +2.57% | 1,933,500 |
| 2025-11-20 | 573.35 | 580.45 | 568.46 | 572.74 | -0.18% | 1,167,800 |
| 2025-11-19 | 574.62 | 574.62 | 567.21 | 573.79 | -0.39% | 1,247,900 |
| 2025-11-18 | 562.85 | 578.22 | 556.46 | 576.03 | +1.56% | 1,916,000 |
| 2025-11-17 | 575.65 | 579.79 | 566.59 | 567.16 | -2.00% | 1,624,400 |
| 2025-11-14 | 578.19 | 584.33 | 573.00 | 578.71 | -0.24% | 1,318,000 |
| 2025-11-13 | 586.10 | 598.52 | 578.25 | 580.13 | -1.34% | 2,745,400 |
| 2025-11-12 | 584.29 | 591.17 | 582.00 | 588.02 | +0.26% | 1,504,200 |
| 2025-11-11 | 575.95 | 587.59 | 574.82 | 586.49 | +1.76% | 1,377,700 |
| 2025-11-10 | 572.37 | 583.66 | 568.36 | 576.35 | +0.69% | 1,380,300 |
| 2025-11-07 | 566.87 | 577.35 | 563.30 | 572.41 | +1.14% | 2,264,000 |
| 2025-11-06 | 562.87 | 570.86 | 559.35 | 565.98 | -0.29% | 1,277,800 |
| 2025-11-05 | 560.35 | 570.16 | 554.20 | 567.64 | +0.42% | 1,682,900 |
| 2025-11-04 | 558.41 | 569.30 | 557.00 | 565.24 | +0.06% | 1,636,000 |
| 2025-11-03 | 563.66 | 565.70 | 554.20 | 564.88 | -0.44% | 1,835,000 |
| 2025-10-31 | 551.92 | 569.92 | 551.87 | 567.39 | +2.01% | 1,872,200 |
| 2025-10-30 | 551.60 | 565.63 | 551.60 | 556.22 | -0.37% | 1,315,100 |
| 2025-10-29 | 558.31 | 571.57 | 555.06 | 558.31 | +0.12% | 1,953,600 |
| 2025-10-28 | 564.13 | 565.65 | 555.57 | 557.63 | -1.09% | 992,700 |
| 2025-10-27 | 572.09 | 572.67 | 561.04 | 563.78 | -1.52% | 1,563,600 |
| 2025-10-24 | 574.15 | 575.82 | 569.79 | 572.50 | +0.10% | 1,655,700 |
| 2025-10-23 | 567.90 | 578.24 | 562.38 | 571.91 | +0.83% | 1,979,300 |
| 2025-10-22 | 555.50 | 571.29 | 550.88 | 567.20 | +1.65% | 3,461,200 |
| 2025-10-21 | 559.08 | 568.39 | 553.74 | 557.99 | +2.60% | 3,932,400 |
| 2025-10-20 | 541.00 | 550.46 | 540.00 | 543.84 | +0.91% | 1,665,200 |
| 2025-10-17 | 534.16 | 540.87 | 532.00 | 538.92 | +0.40% | 2,010,200 |
| 2025-10-16 | 544.36 | 544.60 | 534.16 | 536.78 | +1.69% | 2,115,900 |
| 2025-10-15 | 524.91 | 532.41 | 522.42 | 527.87 | +0.39% | 1,430,400 |
| 2025-10-14 | 521.74 | 529.85 | 519.45 | 525.83 | +0.24% | 1,601,000 |
| 2025-10-13 | 527.53 | 530.83 | 523.89 | 524.58 | -0.04% | 1,686,600 |
| 2025-10-10 | 534.83 | 537.93 | 523.65 | 524.80 | -1.85% | 1,415,800 |
| 2025-10-09 | 533.74 | 537.57 | 528.84 | 534.68 | -0.28% | 1,830,700 |
| 2025-10-08 | 538.13 | 549.26 | 535.63 | 536.19 | -0.55% | 2,153,200 |
| 2025-10-07 | 542.68 | 549.44 | 538.34 | 539.17 | -0.88% | 1,870,800 |
| 2025-10-06 | 540.00 | 545.86 | 536.46 | 543.95 | +0.12% | 2,560,100 |
| 2025-10-03 | 525.36 | 545.44 | 525.36 | 543.32 | +3.50% | 3,048,500 |
| 2025-10-02 | 525.71 | 539.90 | 523.00 | 524.96 | -1.09% | 3,262,000 |
| 2025-10-01 | 487.00 | 534.90 | 486.94 | 530.73 | +9.42% | 6,092,700 |
| 2025-09-30 | 464.12 | 486.25 | 460.00 | 485.02 | +4.97% | 4,363,900 |
| 2025-09-29 | 466.84 | 467.35 | 456.67 | 462.04 | -0.47% | 3,018,300 |
| 2025-09-26 | 461.06 | 465.74 | 460.31 | 464.24 | +1.09% | 1,886,400 |
| 2025-09-25 | 467.01 | 468.76 | 457.41 | 459.22 | -1.88% | 3,229,300 |
| 2025-09-24 | 467.90 | 471.33 | 462.93 | 468.00 | -0.37% | 2,409,600 |
| 2025-09-23 | 471.12 | 475.57 | 467.28 | 469.75 | -1.10% | 3,244,900 |
| 2025-09-22 | 475.48 | 481.74 | 470.74 | 474.99 | -0.96% | 2,352,200 |
| 2025-09-19 | 483.29 | 487.99 | 478.02 | 479.58 | -0.32% | 4,244,100 |
| 2025-09-18 | 477.15 | 482.26 | 473.03 | 481.10 | +1.79% | 1,576,400 |
| 2025-09-17 | 482.96 | 486.57 | 469.14 | 472.64 | -1.68% | 1,947,500 |
| 2025-09-16 | 470.27 | 484.59 | 470.05 | 480.74 | +1.32% | 1,799,800 |
| 2025-09-15 | 478.78 | 482.94 | 470.74 | 474.46 | -1.04% | 1,663,500 |
| 2025-09-12 | 488.61 | 491.26 | 479.46 | 479.46 | -2.43% | 1,543,200 |
| 2025-09-11 | 480.58 | 492.00 | 480.36 | 491.41 | +3.12% | 1,509,800 |
| 2025-09-10 | 481.12 | 485.82 | 475.64 | 476.54 | -1.22% | 1,442,700 |
| 2025-09-09 | 486.48 | 489.99 | 481.52 | 482.41 | -1.07% | 1,505,900 |
| 2025-09-08 | 487.77 | 490.07 | 480.95 | 487.65 | -1.00% | 2,223,700 |
| 2025-09-05 | 490.00 | 502.00 | 489.12 | 492.60 | +0.64% | 1,442,600 |
| 2025-09-04 | 482.08 | 490.26 | 471.61 | 489.49 | +1.02% | 1,404,200 |
| 2025-09-03 | 487.03 | 489.54 | 481.53 | 484.55 | -0.61% | 1,219,100 |
| 2025-09-02 | 489.31 | 492.70 | 479.03 | 487.53 | -1.05% | 1,303,800 |
| 2025-08-29 | 489.94 | 494.28 | 485.92 | 492.72 | +0.61% | 1,228,200 |
| 2025-08-28 | 487.65 | 491.14 | 483.39 | 489.74 | +0.33% | 1,407,700 |
| 2025-08-27 | 486.63 | 490.98 | 482.98 | 488.12 | -0.07% | 1,294,800 |
| 2025-08-26 | 490.09 | 491.52 | 486.73 | 488.48 | -0.46% | 1,341,600 |
| 2025-08-25 | 499.25 | 499.58 | 489.18 | 490.75 | -1.85% | 1,044,300 |
| 2025-08-22 | 487.53 | 502.39 | 486.89 | 499.99 | +3.35% | 1,778,400 |
| 2025-08-21 | 492.44 | 494.78 | 482.81 | 483.76 | -2.23% | 1,360,600 |
| 2025-08-20 | 498.77 | 500.37 | 492.76 | 494.81 | -0.70% | 2,351,500 |
| 2025-08-19 | 490.92 | 500.93 | 489.89 | 498.29 | +2.20% | 2,578,500 |
| 2025-08-18 | 490.13 | 493.24 | 487.14 | 487.54 | -0.30% | 2,211,100 |
| 2025-08-15 | 486.73 | 491.55 | 486.00 | 489.01 | +0.82% | 2,462,500 |
| 2025-08-14 | 480.74 | 485.90 | 479.24 | 485.04 | +0.05% | 1,955,200 |
| 2025-08-13 | 480.44 | 486.98 | 478.72 | 484.79 | +1.55% | 2,054,800 |
| 2025-08-12 | 460.91 | 478.19 | 460.91 | 477.41 | +3.25% | 2,104,200 |
| 2025-08-11 | 461.79 | 467.70 | 459.33 | 462.39 | +0.36% | 1,706,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+10.44%). Worst month: Feb (-6.46%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Thermo Fisher Scientific Inc's (TMO) latest close?
594.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is TMO's 52-week high and low?
643.99 high and 435.27 low over the trailing 52 weeks, as of 2026-08-07.
What is Thermo Fisher Scientific Inc's strongest and weakest month historically?
Historically, TMO's strongest calendar month has been Jul (average +10.44%) and its weakest Feb (average -6.46%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.