Register to chat with like-minded investors on our interactive forums.
TMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 574.59 | 26.21 | 4.78% | 567.51 | 576.89 | 560.00 | 2,541,216 |
| Apr 22 2024 | 548.38 | 3.60 | 0.66% | 549.15 | 552.86 | 543.15 | 1,522,835 |
| Apr 19 2024 | 544.78 | 3.26 | 0.60% | 541.52 | 546.14 | 539.17 | 1,738,411 |
| Apr 18 2024 | 541.52 | -5.73 | -1.05% | 534.80 | 544.87 | 529.64 | 2,075,783 |
| Apr 17 2024 | 547.25 | -7.30 | -1.32% | 551.54 | 556.00 | 546.45 | 1,608,389 |
| Apr 16 2024 | 554.55 | -3.32 | -0.60% | 554.37 | 557.61 | 552.685 | 929,396 |
| Apr 15 2024 | 557.87 | -7.36 | -1.30% | 569.90 | 570.72 | 554.51 | 1,030,459 |
| Apr 12 2024 | 565.23 | -9.34 | -1.63% | 570.91 | 573.385 | 561.64 | 1,201,551 |
| Apr 11 2024 | 574.57 | 0.86 | 0.15% | 579.56 | 580.355 | 571.36 | 1,296,302 |
| Apr 10 2024 | 573.71 | -15.49 | -2.63% | 578.24 | 579.675 | 571.89 | 1,242,337 |
| Apr 09 2024 | 589.20 | 10.40 | 1.80% | 583.78 | 589.93 | 583.20 | 1,026,297 |
| Apr 08 2024 | 578.80 | -0.66 | -0.11% | 579.35 | 582.41 | 575.71 | 998,692 |
| Apr 05 2024 | 579.46 | 8.85 | 1.55% | 571.29 | 583.84 | 570.22 | 1,172,638 |
| Apr 04 2024 | 570.61 | -5.39 | -0.94% | 579.90 | 582.00 | 568.57 | 1,231,851 |
| Apr 03 2024 | 576.00 | 4.44 | 0.78% | 574.47 | 578.25 | 569.19 | 1,151,442 |
| Apr 02 2024 | 571.56 | -5.89 | -1.02% | 568.49 | 572.24 | 565.78 | 1,323,680 |
| Apr 01 2024 | 577.45 | -3.76 | -0.65% | 581.05 | 581.80 | 572.84 | 837,591 |
| Mar 28 2024 | 581.21 | 1.84 | 0.32% | 579.30 | 582.295 | 576.19 | 1,122,881 |
| Mar 27 2024 | 579.37 | 10.55 | 1.85% | 572.52 | 579.77 | 571.08 | 1,525,614 |
| Mar 26 2024 | 568.82 | -4.74 | -0.83% | 574.41 | 574.985 | 567.84 | 1,784,881 |
| Mar 25 2024 | 573.56 | -9.53 | -1.63% | 584.00 | 585.03 | 571.09 | 1,226,900 |
| Mar 22 2024 | 583.09 | -1.04 | -0.18% | 586.82 | 588.99 | 579.74 | 1,034,543 |
| Mar 21 2024 | 584.13 | 4.08 | 0.70% | 580.00 | 587.08 | 577.56 | 1,232,832 |
| Mar 20 2024 | 580.05 | -2.67 | -0.46% | 583.88 | 583.88 | 576.29 | 728,705 |
| Mar 19 2024 | 582.72 | 2.67 | 0.46% | 581.28 | 584.25 | 577.20 | 1,053,623 |
| Mar 18 2024 | 580.05 | -4.10 | -0.70% | 585.86 | 586.845 | 578.30 | 1,539,779 |
| Mar 15 2024 | 584.15 | -0.76 | -0.13% | 575.17 | 584.65 | 575.17 | 1,851,068 |
| Mar 14 2024 | 584.91 | -8.41 | -1.42% | 590.98 | 595.10 | 581.25 | 1,757,971 |
| Mar 13 2024 | 593.32 | -3.93 | -0.66% | 595.50 | 599.03 | 591.045 | 1,035,186 |
| Mar 12 2024 | 597.25 | -2.18 | -0.36% | 598.90 | 600.62 | 594.69 | 1,146,316 |
| Mar 11 2024 | 599.43 | 1.82 | 0.30% | 597.01 | 599.99 | 589.64 | 1,380,275 |
| Mar 08 2024 | 597.61 | -0.05 | -0.01% | 597.00 | 603.82 | 595.96 | 1,600,291 |
| Mar 07 2024 | 597.66 | 6.16 | 1.04% | 595.00 | 598.905 | 592.50 | 1,819,189 |
| Mar 06 2024 | 591.50 | 6.89 | 1.18% | 588.35 | 598.35 | 585.81 | 1,886,799 |
| Mar 05 2024 | 584.61 | 2.97 | 0.51% | 581.13 | 586.15 | 580.00 | 1,998,977 |
| Mar 04 2024 | 581.64 | 5.31 | 0.92% | 575.40 | 582.54 | 571.521 | 1,546,852 |
| Mar 01 2024 | 576.33 | 6.15 | 1.08% | 564.56 | 578.50 | 563.00 | 1,466,029 |
| Feb 29 2024 | 570.18 | -1.85 | -0.32% | 574.65 | 575.00 | 567.55 | 1,794,245 |
| Feb 28 2024 | 572.03 | 5.86 | 1.04% | 565.20 | 573.01 | 565.00 | 1,021,418 |
| Feb 27 2024 | 566.17 | 2.69 | 0.48% | 564.51 | 567.82 | 560.84 | 900,376 |
| Feb 26 2024 | 563.48 | -1.23 | -0.22% | 563.34 | 565.99 | 561.01 | 758,567 |
| Feb 23 2024 | 564.71 | 4.22 | 0.75% | 562.87 | 566.68 | 560.86 | 970,050 |
| Feb 22 2024 | 560.49 | 7.64 | 1.38% | 555.00 | 560.74 | 550.27 | 1,139,591 |
| Feb 21 2024 | 552.85 | 4.71 | 0.86% | 546.11 | 552.97 | 544.29 | 786,478 |
| Feb 20 2024 | 548.14 | 0.30 | 0.05% | 544.86 | 550.41 | 542.35 | 989,297 |
| Feb 16 2024 | 547.84 | -0.73 | -0.13% | 546.32 | 552.69 | 546.32 | 1,028,468 |
| Feb 15 2024 | 548.57 | 0.30 | 0.05% | 547.26 | 553.225 | 545.28 | 1,519,043 |
| Feb 14 2024 | 548.27 | 9.67 | 1.80% | 541.64 | 548.69 | 540.75 | 1,308,686 |
| Feb 13 2024 | 538.60 | -8.26 | -1.51% | 544.73 | 546.19 | 534.41 | 1,230,246 |
| Feb 12 2024 | 546.86 | -3.89 | -0.71% | 550.00 | 551.00 | 544.11 | 1,073,038 |
| Feb 09 2024 | 550.75 | -0.14 | -0.03% | 549.65 | 554.13 | 548.29 | 1,280,679 |
| Feb 08 2024 | 550.89 | -1.42 | -0.26% | 552.20 | 552.86 | 541.46 | 1,596,478 |
| Feb 07 2024 | 552.31 | -7.97 | -1.42% | 562.00 | 566.00 | 552.03 | 1,450,511 |
| Feb 06 2024 | 560.28 | 8.66 | 1.57% | 553.98 | 560.50 | 551.45 | 1,324,791 |
| Feb 05 2024 | 551.62 | -0.20 | -0.04% | 549.46 | 556.975 | 546.67 | 1,473,749 |
| Feb 02 2024 | 551.82 | -0.41 | -0.07% | 549.60 | 554.45 | 541.885 | 1,327,467 |
| Feb 01 2024 | 552.23 | 13.25 | 2.46% | 542.14 | 553.92 | 534.24 | 2,163,877 |
| Jan 31 2024 | 538.98 | -28.14 | -4.96% | 563.30 | 566.00 | 537.78 | 3,584,213 |
| Jan 30 2024 | 567.12 | 9.35 | 1.68% | 559.50 | 570.00 | 559.50 | 2,300,158 |
| Jan 29 2024 | 557.77 | 10.44 | 1.91% | 550.00 | 559.19 | 547.36 | 2,444,279 |
| Jan 26 2024 | 547.33 | 9.12 | 1.69% | 555.13 | 556.41 | 546.65 | 3,172,071 |
| Jan 25 2024 | 538.21 | -1.78 | -0.33% | 542.81 | 547.7768 | 537.64 | 1,755,796 |
