TMO

Thermo Fisher Scientific Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Thermo Fisher Scientific Inc TMO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 638.15 06:30:17
Open Price Low Price High Price Close Price Prev Close
638.15
more quote information »

TMO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week625.17638.68609.21629.651,672,58812.982.08%
1 Month627.97666.65609.21634.021,420,25310.181.62%
3 Months562.11666.65552.01610.951,402,39576.0413.53%
6 Months442.75666.65442.49564.711,308,744195.4044.13%
1 Year461.90666.65433.52511.581,530,782176.2538.16%
3 Years236.95666.65208.34382.951,561,143401.20169.32%
5 Years143.81666.65139.88315.231,459,695494.34343.75%

TMO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 638.15 9.44 1.5% 631.00 638.68 627.895 1,267,444
Dec 07 2021 628.71 6.46 1.04% 633.18 637.75 624.19 1,595,259
Dec 06 2021 622.25 -13.86 -2.18% 635.00 635.91 609.21 2,319,738
Dec 03 2021 636.11 8.53 1.36% 634.15 636.60 618.33 1,698,523
Dec 02 2021 627.58 1.43 0.23% 625.17 633.50 618.91 1,481,978
Dec 01 2021 626.15 -6.68 -1.06% 634.68 637.68 625.88 1,502,766
Nov 30 2021 632.83 -15.94 -2.46% 641.44 649.23 631.09 2,562,808
Nov 29 2021 648.77 10.03 1.57% 640.00 654.65 638.28 1,869,850
Nov 26 2021 638.74 5.74 0.91% 652.71 666.65 636.895 1,677,730
Nov 24 2021 633.00 0.24 0.04% 633.25 633.68 623.90 1,283,242
Nov 23 2021 632.76 -1.20 -0.19% 629.20 634.08 622.305 1,022,487
Nov 22 2021 633.96 -2.09 -0.33% 640.00 640.80 631.00 1,382,898
Nov 19 2021 636.05 -1.58 -0.25% 638.17 645.01 635.89 1,223,929
Nov 18 2021 637.63 0.33 0.05% 638.43 640.24 631.1752 976,249
Nov 17 2021 637.30 -4.18 -0.65% 643.33 647.00 633.345 1,389,181
Nov 16 2021 641.48 9.12 1.44% 630.38 651.57 630.38 1,330,977
Nov 15 2021 632.36 -2.89 -0.45% 636.59 639.26 632.01 826,098
Nov 12 2021 635.25 3.77 0.6% 632.91 639.71 629.85 886,853
Nov 11 2021 631.48 4.62 0.74% 627.97 632.23 625.47 687,593
Nov 10 2021 626.86 8.28 1.34% 615.69 628.91 615.69 1,119,056
Nov 09 2021 618.58 -5.89 -0.94% 623.75 624.6196 615.01 926,976
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.