TMO - THERMO FISHER SCIENTIFIC INC.
526.6
10.600 2.013%
Share volume: 1,988,305
Last Updated: 04-17-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$516.00
10.60
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $523.11 | $523.11 | $530.08 | $530.08 | $518.00 | $518.00 | $526.60 | $526.60 | 1,988,305 | $1,986,637.00 |
| 04-16-2026 | $527.38 | $527.38 | $530.50 | $530.50 | $514.30 | $514.30 | $516.00 | $516.00 | 1,375,322 | $1,375,322.00 |
| 04-15-2026 | $528.88 | $528.88 | $532.86 | $532.86 | $524.76 | $524.76 | $531.67 | $531.67 | 2,003,706 | $2,003,706.00 |
| 04-14-2026 | $516.34 | $516.34 | $530.00 | $530.00 | $514.00 | $514.00 | $527.22 | $527.22 | 2,572,080 | $2,572,080.00 |
| 04-13-2026 | $494.96 | $494.96 | $515.65 | $515.65 | $492.04 | $492.04 | $514.23 | $514.23 | 1,828,890 | $1,828,890.00 |
| 04-10-2026 | $500.11 | $500.11 | $503.82 | $503.82 | $495.81 | $495.81 | $496.11 | $496.11 | 1,308,757 | $1,308,757.00 |
| 04-09-2026 | $498.61 | $498.61 | $505.35 | $505.35 | $490.25 | $490.25 | $500.46 | $500.46 | 1,491,034 | $1,491,034.00 |
| 04-08-2026 | $502.00 | $502.00 | $507.28 | $507.28 | $499.73 | $499.73 | $503.46 | $503.46 | 1,507,956 | $1,507,956.00 |
| 04-07-2026 | $485.24 | $485.24 | $490.35 | $490.35 | $480.00 | $480.00 | $489.50 | $489.50 | 1,287,642 | $1,287,642.00 |
| 04-06-2026 | $492.00 | $492.00 | $493.34 | $493.34 | $479.95 | $479.95 | $488.19 | $488.19 | 1,473,735 | $1,473,735.00 |