TMO(TMO)
TMO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $523.11 | $530.08 | $518.00 | $526.60 | 1.99M |
| 4/16/2026 | $527.38 | $530.50 | $514.29 | $516.00 | 1.38M |
| 4/15/2026 | $528.88 | $532.86 | $524.76 | $531.67 | 2.00M |
| 4/14/2026 | $516.34 | $530.00 | $514.00 | $527.22 | 2.57M |
| 4/13/2026 | $494.96 | $515.65 | $492.04 | $514.23 | 1.83M |
| 4/10/2026 | $500.11 | $503.82 | $495.81 | $496.11 | 1.31M |
| 4/9/2026 | $498.61 | $505.35 | $490.25 | $500.46 | 1.49M |
| 4/8/2026 | $502.00 | $507.28 | $499.73 | $503.46 | 1.51M |
| 4/7/2026 | $485.24 | $490.35 | $480.00 | $489.50 | 1.29M |
| 4/6/2026 | $492.00 | $493.34 | $479.95 | $488.19 | 1.47M |
| 4/2/2026 | $486.94 | $506.82 | $485.11 | $491.46 | 1.70M |
| 4/1/2026 | $496.30 | $501.05 | $491.86 | $494.54 | 1.51M |
| 3/31/2026 | $487.75 | $494.36 | $479.66 | $491.53 | 2.27M |
| 3/30/2026 | $478.43 | $483.58 | $474.16 | $480.05 | 1.82M |
| 3/27/2026 | $489.62 | $490.75 | $471.83 | $473.36 | 1.68M |
| 3/26/2026 | $489.75 | $496.26 | $485.82 | $488.85 | 1.30M |
| 3/25/2026 | $495.41 | $499.95 | $482.96 | $490.77 | 1.73M |
| 3/24/2026 | $472.87 | $495.79 | $470.00 | $490.29 | 2.24M |
| 3/23/2026 | $484.30 | $487.93 | $475.63 | $478.12 | 1.91M |
| 3/20/2026 | $469.07 | $476.93 | $469.06 | $474.39 | 2.29M |
| 3/19/2026 | $461.22 | $470.99 | $458.34 | $470.21 | 1.84M |
| 3/18/2026 | $468.78 | $470.49 | $462.03 | $464.69 | 2.42M |
| 3/17/2026 | $475.52 | $480.99 | $471.43 | $472.71 | 2.80M |
| 3/16/2026 | $471.07 | $474.50 | $467.24 | $470.00 | 3.00M |
| 3/13/2026 | $478.93 | $481.58 | $463.81 | $464.37 | 3.02M |
| 3/12/2026 | $491.00 | $491.61 | $474.00 | $475.89 | 2.52M |
| 3/11/2026 | $499.40 | $501.30 | $491.13 | $495.72 | 1.63M |
| 3/10/2026 | $509.00 | $509.94 | $497.94 | $500.08 | 1.86M |
| 3/9/2026 | $496.22 | $510.60 | $492.13 | $509.97 | 2.21M |
| 3/6/2026 | $511.32 | $514.38 | $500.00 | $501.97 | 1.64M |
| 3/5/2026 | $503.18 | $520.58 | $502.00 | $518.84 | 3.28M |
| 3/4/2026 | $510.00 | $517.65 | $508.95 | $512.69 | 1.68M |
| 3/3/2026 | $501.51 | $510.72 | $493.37 | $508.10 | 2.21M |
| 3/2/2026 | $512.01 | $513.70 | $502.31 | $508.58 | 2.05M |
| 2/27/2026 | $515.73 | $521.28 | $509.48 | $521.11 | 2.03M |
| 2/26/2026 | $516.09 | $520.66 | $510.08 | $520.12 | 1.55M |
| 2/25/2026 | $519.00 | $519.00 | $511.26 | $513.68 | 1.48M |
| 2/24/2026 | $516.01 | $521.63 | $513.21 | $515.60 | 1.31M |
| 2/23/2026 | $508.01 | $518.92 | $505.80 | $516.44 | 1.62M |
| 2/20/2026 | $510.69 | $514.88 | $506.51 | $510.93 | 1.36M |
| 2/19/2026 | $510.00 | $515.51 | $504.00 | $515.12 | 1.78M |
| 2/18/2026 | $500.52 | $514.16 | $498.42 | $513.56 | 2.66M |
| 2/17/2026 | $502.59 | $507.15 | $498.16 | $501.59 | 3.78M |
| 2/13/2026 | $514.45 | $520.35 | $504.25 | $504.82 | 3.19M |
| 2/12/2026 | $526.81 | $527.00 | $493.64 | $509.82 | 4.74M |
| 2/11/2026 | $537.76 | $539.39 | $522.35 | $527.17 | 3.37M |
| 2/10/2026 | $549.41 | $550.95 | $537.55 | $539.80 | 2.02M |
| 2/9/2026 | $541.20 | $548.80 | $537.01 | $546.76 | 2.11M |
| 2/6/2026 | $543.24 | $546.26 | $537.05 | $542.83 | 2.96M |
| 2/5/2026 | $563.73 | $566.83 | $541.34 | $542.36 | 3.23M |
| 2/4/2026 | $571.51 | $576.28 | $562.92 | $565.22 | 2.74M |
| 2/3/2026 | $580.00 | $588.85 | $566.41 | $570.09 | 2.25M |
| 2/2/2026 | $575.90 | $584.10 | $573.31 | $581.77 | 1.78M |
| 1/30/2026 | $581.73 | $585.95 | $574.23 | $578.61 | 3.76M |
| 1/29/2026 | $585.80 | $596.35 | $572.21 | $592.16 | 3.95M |
| 1/28/2026 | $618.64 | $620.60 | $606.32 | $608.02 | 2.34M |
| 1/27/2026 | $621.62 | $629.32 | $618.00 | $623.91 | 1.64M |
| 1/26/2026 | $625.34 | $633.65 | $623.23 | $626.62 | 1.76M |
| 1/23/2026 | $637.68 | $639.20 | $622.68 | $625.98 | 2.85M |
| 1/22/2026 | $637.39 | $643.99 | $634.81 | $639.45 | 2.62M |
| 1/21/2026 | $622.29 | $637.98 | $620.27 | $636.30 | 3.18M |
| 1/20/2026 | $609.50 | $620.85 | $606.00 | $619.01 | 3.11M |