TMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2023 | 522.02 | 1.38 | 0.27% | 525.35 | 532.71 | 521.82 | 1,603,687 |
| May 25 2023 | 520.64 | 9.92 | 1.94% | 513.97 | 522.31 | 510.30 | 2,262,617 |
| May 24 2023 | 510.72 | -14.38 | -2.74% | 510.00 | 514.50 | 498.50 | 2,482,609 |
| May 23 2023 | 525.10 | -3.92 | -0.74% | 526.35 | 529.30 | 519.7101 | 1,629,058 |
| May 22 2023 | 529.02 | 1.64 | 0.31% | 527.42 | 534.64 | 527.36 | 1,160,973 |
| May 19 2023 | 527.38 | 3.84 | 0.73% | 523.04 | 531.74 | 522.67 | 1,313,279 |
| May 18 2023 | 523.54 | 1.87 | 0.36% | 518.58 | 524.64 | 518.58 | 1,073,305 |
| May 17 2023 | 521.67 | 1.92 | 0.37% | 522.36 | 527.38 | 512.93 | 1,284,642 |
| May 16 2023 | 519.75 | -3.93 | -0.75% | 521.26 | 522.70 | 519.17 | 903,515 |
| May 15 2023 | 523.68 | -6.11 | -1.15% | 523.02 | 525.28 | 520.135 | 1,383,765 |
| May 12 2023 | 529.79 | 0.00 | 0.0% | 529.79 | 529.79 | 529.79 | 0 |
| May 11 2023 | 529.79 | -3.71 | -0.7% | 532.09 | 535.74 | 525.06 | 2,326,347 |
| May 10 2023 | 533.50 | -1.16 | -0.22% | 539.39 | 539.925 | 530.00 | 1,585,911 |
| May 09 2023 | 534.66 | -7.92 | -1.46% | 535.19 | 537.47 | 529.22 | 1,225,062 |
| May 08 2023 | 542.58 | -3.80 | -0.7% | 549.45 | 550.00 | 541.09 | 1,029,103 |
| May 05 2023 | 546.38 | 0.74 | 0.14% | 553.06 | 554.40 | 541.92 | 962,268 |
| May 04 2023 | 545.64 | -4.78 | -0.87% | 552.60 | 553.9021 | 542.72 | 1,244,493 |
| May 03 2023 | 550.42 | 6.60 | 1.21% | 550.05 | 558.20 | 549.235 | 1,430,256 |
| May 02 2023 | 543.82 | -4.68 | -0.85% | 544.85 | 551.51 | 540.93 | 1,060,973 |
| May 01 2023 | 548.50 | -6.40 | -1.15% | 555.99 | 556.81 | 545.31 | 1,979,879 |
| Apr 28 2023 | 554.90 | 11.88 | 2.19% | 543.32 | 559.20 | 543.32 | 2,046,618 |
| Apr 27 2023 | 543.02 | 9.89 | 1.86% | 533.50 | 545.67 | 531.58 | 2,148,390 |
| Apr 26 2023 | 533.13 | -15.25 | -2.78% | 528.10 | 543.38 | 517.22 | 4,071,253 |
| Apr 25 2023 | 548.38 | -25.92 | -4.51% | 564.15 | 566.50 | 545.50 | 2,494,777 |
| Apr 24 2023 | 574.30 | 2.62 | 0.46% | 571.52 | 576.445 | 570.00 | 894,910 |
| Apr 21 2023 | 571.68 | 5.75 | 1.02% | 568.87 | 572.99 | 566.83 | 959,172 |
| Apr 20 2023 | 565.93 | -13.99 | -2.41% | 565.00 | 567.84 | 560.36 | 2,100,876 |
| Apr 19 2023 | 579.92 | -4.94 | -0.84% | 575.79 | 580.715 | 571.33 | 1,409,367 |
| Apr 18 2023 | 584.86 | -3.74 | -0.64% | 593.17 | 593.17 | 584.68 | 1,158,658 |
| Apr 17 2023 | 588.60 | -0.24 | -0.04% | 590.14 | 590.39 | 584.24 | 783,525 |
| Apr 14 2023 | 588.84 | -2.29 | -0.39% | 586.40 | 589.543 | 582.01 | 834,624 |
| Apr 13 2023 | 591.13 | 11.78 | 2.03% | 585.26 | 592.12 | 582.00 | 1,101,874 |
| Apr 12 2023 | 579.35 | 2.97 | 0.52% | 582.00 | 586.65 | 577.65 | 847,761 |
| Apr 11 2023 | 576.38 | 2.02 | 0.35% | 576.48 | 581.55 | 574.395 | 1,158,815 |
| Apr 10 2023 | 574.36 | -0.99 | -0.17% | 572.73 | 574.36 | 565.285 | 672,552 |
| Apr 07 2023 | 575.35 | 0.00 | +0.00% | 580.85 | 581.775 | 572.34 | 0 |
| Apr 06 2023 | 575.35 | -0.83 | -0.14% | 580.85 | 581.775 | 572.34 | 780,398 |
| Apr 05 2023 | 576.18 | 0.00 | 0.0% | 576.18 | 576.18 | 576.18 | 0 |
| Apr 04 2023 | 576.18 | 6.11 | 1.07% | 569.08 | 580.24 | 568.94 | 1,085,577 |
| Apr 03 2023 | 570.07 | -6.30 | -1.09% | 569.51 | 573.11 | 566.12 | 1,029,339 |
| Mar 31 2023 | 576.37 | 13.40 | 2.38% | 566.97 | 576.68 | 563.66 | 1,438,478 |
| Mar 30 2023 | 562.97 | 7.82 | 1.41% | 560.00 | 564.28 | 556.86 | 1,219,932 |
| Mar 29 2023 | 555.15 | 0.92 | 0.17% | 561.98 | 561.98 | 553.22 | 1,407,656 |
| Mar 28 2023 | 554.23 | -7.46 | -1.33% | 559.99 | 562.70 | 550.94 | 828,933 |
| Mar 27 2023 | 561.69 | 3.43 | 0.61% | 557.67 | 568.17 | 557.67 | 866,727 |
| Mar 24 2023 | 558.26 | 3.07 | 0.55% | 548.52 | 558.66 | 544.31 | 1,012,593 |
| Mar 23 2023 | 555.19 | 0.87 | 0.16% | 557.98 | 560.575 | 550.38 | 947,519 |
| Mar 22 2023 | 554.32 | -2.38 | -0.43% | 556.70 | 568.00 | 554.29 | 928,314 |
| Mar 21 2023 | 556.70 | 6.13 | 1.11% | 554.38 | 558.79 | 551.66 | 1,000,081 |
| Mar 20 2023 | 550.57 | 3.23 | 0.59% | 548.97 | 554.8712 | 545.5777 | 897,151 |
| Mar 17 2023 | 547.34 | -9.75 | -1.75% | 555.31 | 556.55 | 543.96 | 1,946,920 |
| Mar 16 2023 | 557.09 | 14.39 | 2.65% | 540.00 | 558.58 | 539.77 | 1,135,750 |
| Mar 15 2023 | 542.70 | -13.26 | -2.39% | 547.17 | 550.00 | 534.48 | 1,916,972 |
| Mar 14 2023 | 555.96 | 14.40 | 2.66% | 550.55 | 561.48 | 545.00 | 1,409,778 |
| Mar 13 2023 | 541.56 | -2.27 | -0.42% | 543.00 | 551.42 | 538.05 | 1,405,001 |
| Mar 10 2023 | 543.83 | -9.38 | -1.7% | 551.87 | 555.54 | 539.95 | 1,081,568 |
| Mar 09 2023 | 553.21 | -1.54 | -0.28% | 556.15 | 564.41 | 550.97 | 1,012,065 |
| Mar 08 2023 | 554.75 | 5.92 | 1.08% | 547.18 | 559.825 | 545.53 | 1,453,028 |
| Mar 07 2023 | 548.83 | -9.69 | -1.73% | 560.81 | 563.01 | 548.14 | 1,012,816 |
| Mar 06 2023 | 558.52 | -0.92 | -0.16% | 559.00 | 567.32 | 555.32 | 1,163,052 |
| Mar 03 2023 | 559.44 | 10.69 | 1.95% | 553.35 | 560.53 | 549.625 | 1,153,648 |
| Mar 02 2023 | 548.75 | 10.23 | 1.9% | 534.83 | 550.88 | 531.92 | 942,247 |
| Mar 01 2023 | 538.52 | -3.24 | -0.6% | 539.34 | 542.62 | 536.26 | 1,126,040 |