TMO - THERMO FISHER SCIENTIFIC INC.
495.72
-4.360 -0.880%
Share volume: 1,590,647
Last Updated: 03-11-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$500.08
-4.36
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $499.40 | $499.40 | $501.30 | $501.30 | $491.13 | $491.13 | $495.72 | $495.72 | 1,590,647 | $1,590,647.00 |
| 03-10-2026 | $509.00 | $509.00 | $509.94 | $509.94 | $497.94 | $497.94 | $500.08 | $500.08 | 1,864,652 | $1,864,652.00 |
| 03-09-2026 | $496.22 | $496.22 | $510.60 | $510.60 | $492.13 | $492.13 | $509.97 | $509.97 | 2,210,544 | $2,210,544.00 |
| 03-06-2026 | $511.32 | $511.32 | $514.38 | $514.38 | $500.00 | $500.00 | $501.97 | $501.97 | 1,637,104 | $1,637,104.00 |
| 03-05-2026 | $503.18 | $503.18 | $520.58 | $520.58 | $502.00 | $502.00 | $518.84 | $518.84 | 3,284,814 | $3,284,814.00 |
| 03-04-2026 | $510.00 | $510.00 | $517.65 | $517.65 | $508.95 | $508.95 | $512.69 | $512.69 | 1,679,238 | $1,679,238.00 |
| 03-03-2026 | $501.51 | $501.51 | $510.72 | $510.72 | $493.37 | $493.37 | $508.10 | $508.10 | 2,211,503 | $2,211,503.00 |
| 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 |