ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

TMO Thermo Fisher Scientific Inc

541.52
-5.73 (-1.05%)
Apr 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Thermo Fisher Scientific Inc TMO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-5.73 -1.05% 541.52 18:39:29
Open Price Low Price High Price Close Price Prev Close
534.80 529.64 544.87 541.52 547.25
more quote information »

TMO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week579.56580.355529.64559.511,229,432-38.04-6.56%
1 Month580.00589.93529.64572.421,219,124-38.48-6.63%
3 Months542.81603.82529.64567.201,421,970-1.29-0.24%
6 Months482.20603.82415.60520.691,714,13959.3212.30%
1 Year593.17603.82415.60524.771,634,940-51.65-8.71%
3 Years490.00672.34415.60542.001,491,95851.5210.51%
5 Years258.15672.34250.21467.201,535,386283.37109.77%

TMO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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% 559.04 559.04 552.685 1,010,299
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 1,296,462
Apr 10 2024 573.71 -15.49 -2.63% 577.29 579.88 571.89 1,282,676
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% 571.29 583.84 568.71 1,181,253
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% 570.00 572.39 565.78 1,378,744
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock