Thermo Fisher Scientific Inc.TMONYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/16/2026 | $624.09 | $629.73 | $618.71 | $618.72 | 2.88M |
| 1/15/2026 | $619.97 | $629.87 | $618.61 | $624.65 | 2.54M |
| 1/14/2026 | $608.63 | $622.72 | $607.10 | $621.83 | 2.46M |
| 1/13/2026 | $613.32 | $620.22 | $594.30 | $607.08 | 2.85M |
| 1/12/2026 | $620.98 | $624.79 | $606.61 | $615.45 | 3.18M |
| 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 |