TMO - THERMO FISHER SCIENTIFIC INC.
466.7
-47.280 -10.131%
Share volume: 5,720,694
Last Updated: 04-23-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$513.98
-47.28
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $472.65 | $472.65 | $476.39 | $476.39 | $455.60 | $455.60 | $466.70 | $466.70 | 5,720,694 | $5,720,694.00 |
| 04-22-2026 | $526.62 | $526.62 | $529.99 | $529.99 | $513.98 | $513.98 | $513.98 | $513.98 | 1,801,716 | $1,801,716.00 |
| 04-21-2026 | $529.87 | $529.87 | $538.41 | $538.41 | $522.95 | $522.95 | $524.57 | $524.57 | 2,141,424 | $2,141,424.00 |
| 04-20-2026 | $522.83 | $522.83 | $528.82 | $528.82 | $521.14 | $521.14 | $526.02 | $526.02 | 1,437,520 | $1,437,520.00 |
| 04-17-2026 | $523.11 | $523.11 | $530.08 | $530.08 | $518.00 | $518.00 | $526.60 | $526.60 | 1,988,305 | $1,988,305.00 |
| 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 |