TMO - THERMO FISHER SCIENTIFIC INC.
508.1
-0.480 -0.094%
Share volume: 2,210,896
Last Updated: 03-03-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$508.58
-0.48
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $501.51 | $501.51 | $510.72 | $510.72 | $493.37 | $493.37 | $508.10 | $508.10 | 2,210,896 | $2,210,896.00 |
| 03-02-2026 | $512.01 | $512.01 | $513.70 | $513.70 | $502.31 | $502.31 | $508.58 | $508.58 | 2,050,854 | $2,050,854.00 |
| 02-27-2026 | $515.73 | $515.73 | $521.28 | $521.28 | $509.48 | $509.48 | $521.11 | $521.11 | 2,031,101 | $2,031,101.00 |
| 02-26-2026 | $516.09 | $516.09 | $520.66 | $520.66 | $510.08 | $510.08 | $520.12 | $520.12 | 1,551,236 | $1,551,236.00 |
| 02-25-2026 | $519.00 | $519.00 | $519.00 | $519.00 | $511.26 | $511.26 | $513.68 | $513.68 | 1,480,781 | $1,480,781.00 |
| 02-24-2026 | $516.01 | $516.01 | $521.63 | $521.63 | $513.21 | $513.21 | $515.60 | $515.60 | 1,314,460 | $1,314,460.00 |
| 02-23-2026 | $508.01 | $508.01 | $518.92 | $518.92 | $505.80 | $505.80 | $516.44 | $516.44 | 1,618,499 | $1,618,499.00 |
| 02-20-2026 | $510.69 | $510.69 | $514.88 | $514.88 | $506.51 | $506.51 | $510.93 | $510.93 | 1,362,529 | $1,362,529.00 |
| 02-19-2026 | $510.00 | $510.00 | $515.51 | $515.51 | $504.00 | $504.00 | $515.12 | $515.12 | 1,776,143 | $1,776,143.00 |
| 02-18-2026 | $500.52 | $500.52 | $514.16 | $514.16 | $498.42 | $498.42 | $513.56 | $513.56 | 2,662,434 | $2,662,434.00 |