Thermo Fisher Scientific Inc.TMONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $608.61 | $622.40 | $604.55 | $618.86 | 2.29M |
| 1/8/2026 | $612.86 | $623.36 | $603.99 | $606.50 | 3.15M |
| 1/7/2026 | $618.70 | $626.77 | $614.72 | $617.15 | 2.40M |
| 1/6/2026 | $606.06 | $628.08 | $606.06 | $620.72 | 2.55M |
| 1/5/2026 | $593.77 | $611.45 | $592.51 | $611.20 | 2.49M |
| 1/2/2026 | $579.50 | $593.71 | $577.00 | $592.51 | 2.05M |
| 12/31/2025 | $583.71 | $585.61 | $579.00 | $579.45 | 739,319 |
| 12/30/2025 | $582.25 | $584.45 | $579.84 | $583.45 | 665,011 |
| 12/29/2025 | $580.12 | $585.30 | $580.12 | $585.07 | 1.04M |
| 12/26/2025 | $578.80 | $581.17 | $576.86 | $580.74 | 466,137 |
| 12/24/2025 | $578.62 | $579.81 | $576.33 | $579.12 | 401,025 |
| 12/23/2025 | $575.39 | $580.56 | $573.70 | $579.94 | 732,033 |
| 12/22/2025 | $568.83 | $576.15 | $565.75 | $575.70 | 1.11M |
| 12/19/2025 | $561.68 | $569.87 | $558.93 | $567.83 | 3.86M |
| 12/18/2025 | $562.45 | $569.41 | $554.53 | $562.39 | 2.29M |
| 12/17/2025 | $567.54 | $572.99 | $561.49 | $562.56 | 2.30M |
| 12/16/2025 | $570.84 | $574.86 | $561.00 | $570.16 | 2.02M |
| 12/15/2025 | $574.23 | $576.34 | $565.67 | $575.91 | 1.70M |
| 12/12/2025 | $577.85 | $579.06 | $570.19 | $572.28 | 1.58M |
| 12/11/2025 | $576.62 | $579.08 | $570.84 | $578.90 | 1.23M |
| 12/10/2025 | $563.00 | $574.46 | $563.00 | $573.81 | 1.28M |
| 12/9/2025 | $574.00 | $575.25 | $561.91 | $563.07 | 1.42M |
| 12/8/2025 | $570.80 | $574.54 | $566.01 | $568.21 | 1.41M |
| 12/5/2025 | $578.00 | $579.09 | $569.62 | $572.77 | 1.87M |
| 12/4/2025 | $579.03 | $580.45 | $560.16 | $575.24 | 1.96M |
| 12/3/2025 | $581.29 | $588.11 | $580.01 | $580.45 | 1.19M |
| 12/2/2025 | $581.94 | $584.45 | $577.96 | $580.37 | 1.92M |
| 12/1/2025 | $594.85 | $597.68 | $582.75 | $585.15 | 1.75M |
| 11/28/2025 | $589.19 | $594.00 | $587.95 | $590.83 | 746,000 |
| 11/26/2025 | $593.43 | $596.55 | $587.18 | $593.25 | 2.06M |
| 11/25/2025 | $582.20 | $602.32 | $581.80 | $597.78 | 1.80M |
| 11/24/2025 | $586.45 | $587.92 | $579.10 | $586.07 | 1.80M |
| 11/21/2025 | $573.00 | $589.85 | $569.55 | $587.48 | 1.93M |
| 11/20/2025 | $573.35 | $580.45 | $568.46 | $572.74 | 1.17M |
| 11/19/2025 | $574.62 | $574.62 | $567.21 | $573.79 | 1.25M |
| 11/18/2025 | $562.85 | $578.22 | $556.46 | $576.03 | 1.92M |
| 11/17/2025 | $575.65 | $579.79 | $566.59 | $567.16 | 1.62M |
| 11/14/2025 | $578.18 | $584.33 | $573.00 | $578.71 | 1.32M |
| 11/13/2025 | $586.10 | $598.52 | $578.25 | $580.13 | 2.75M |
| 11/12/2025 | $584.29 | $591.17 | $582.00 | $588.02 | 1.50M |
| 11/11/2025 | $575.95 | $587.59 | $574.82 | $586.49 | 1.38M |
| 11/10/2025 | $572.37 | $583.66 | $568.36 | $576.35 | 1.38M |
| 11/7/2025 | $566.87 | $577.35 | $563.30 | $572.41 | 2.26M |
| 11/6/2025 | $562.87 | $570.86 | $559.35 | $565.98 | 1.28M |
| 11/5/2025 | $560.35 | $570.16 | $554.20 | $567.64 | 1.68M |
| 11/4/2025 | $558.41 | $569.30 | $557.00 | $565.24 | 1.64M |
| 11/3/2025 | $563.66 | $565.70 | $554.20 | $564.88 | 1.84M |
| 10/31/2025 | $551.92 | $569.92 | $551.87 | $567.39 | 1.87M |
| 10/30/2025 | $551.60 | $565.63 | $551.60 | $556.22 | 1.32M |
| 10/29/2025 | $558.31 | $571.57 | $555.06 | $558.31 | 1.95M |
| 10/28/2025 | $564.13 | $565.65 | $555.57 | $557.63 | 992,737 |
| 10/27/2025 | $572.09 | $572.67 | $561.04 | $563.78 | 1.56M |
| 10/24/2025 | $574.15 | $575.82 | $569.79 | $572.50 | 1.66M |
| 10/23/2025 | $567.90 | $578.24 | $562.38 | $571.91 | 1.98M |
| 10/22/2025 | $555.50 | $571.29 | $550.88 | $567.20 | 3.46M |
| 10/21/2025 | $559.08 | $568.39 | $553.74 | $557.99 | 3.93M |
| 10/20/2025 | $541.00 | $550.46 | $540.00 | $543.84 | 1.67M |
| 10/17/2025 | $534.16 | $540.87 | $532.00 | $538.92 | 2.01M |
| 10/16/2025 | $544.36 | $544.60 | $534.16 | $536.78 | 2.12M |
| 10/15/2025 | $524.91 | $532.41 | $522.42 | $527.87 | 1.43M |
| 10/14/2025 | $521.74 | $529.85 | $519.45 | $525.83 | 1.60M |
| 10/13/2025 | $527.53 | $530.83 | $523.89 | $524.58 | 1.69M |