TMO

Thermo Fisher Scientific Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Thermo Fisher Scientific Inc TMO NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
6.12 1.7% 365.89 362.00 369.82 362.05 359.77 20:00:00
more quote information »

TMO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week347.78369.82343.19355.731,441,62318.115.21%
1 Month346.09369.82330.57349.541,525,60819.805.72%
3 Months307.55369.82305.05338.461,607,67458.3418.97%
6 Months326.00369.82250.21318.271,924,85639.8912.24%
1 Year299.18369.82250.21307.921,645,50266.7122.3%
3 Years175.33369.82170.07256.721,448,191190.56108.69%
5 Years131.14369.82117.10210.381,479,904234.75179.01%

TMO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 365.89 6.12 1.7% 362.05 369.82 362.00 1,127,751
Jul 01 2020 359.77 -2.57 -0.71% 363.76 363.76 356.995 1,595,908
Jun 30 2020 362.34 11.54 3.29% 350.46 363.97 349.59 1,707,703
Jun 29 2020 350.80 -0.15 -0.04% 353.44 353.44 349.04 957,286
Jun 26 2020 350.95 -0.81 -0.23% 352.50 355.70 348.26 1,652,295
Jun 25 2020 351.76 3.80 1.09% 347.78 352.18 343.19 1,294,920
Jun 24 2020 347.96 -8.86 -2.48% 355.48 355.71 346.25 1,892,668
Jun 23 2020 356.82 4.66 1.32% 355.00 358.00 353.03 1,675,659
Jun 22 2020 352.16 -0.57 -0.16% 352.56 353.565 348.59 1,138,110
Jun 19 2020 352.73 5.29 1.52% 354.01 355.00 348.16 2,294,770
Jun 18 2020 347.44 -2.41 -0.69% 348.75 352.09 347.00 1,129,860
Jun 17 2020 349.85 2.63 0.76% 350.00 352.9773 347.25 1,300,447
Jun 16 2020 347.22 6.40 1.88% 346.88 348.61 341.46 1,548,682
Jun 15 2020 340.82 1.06 0.31% 333.85 342.81 332.76 1,631,658
Jun 12 2020 339.76 3.32 0.99% 342.52 345.49 330.57 1,488,057
Jun 11 2020 336.44 -16.36 -4.64% 351.96 352.5752 335.67 1,650,168
Jun 10 2020 352.80 5.15 1.48% 350.39 354.61 347.85 1,134,880
Jun 09 2020 347.65 -2.23 -0.64% 350.08 352.195 345.625 1,671,553
Jun 08 2020 349.88 -4.32 -1.22% 350.37 353.795 348.07 1,314,786
See More Historical Prices »


Your Recent History
NYSE
TMO
Thermo Fis..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.