TMO - THERMO FISHER SCIENTIFIC INC.
459.3
6.700 1.459%
Share volume: 2,787,677
Last Updated: 05-12-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$452.60
6.70
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $454.34 | $454.34 | $463.10 | $463.10 | $452.85 | $452.85 | $459.30 | $459.30 | 2,787,677 | $2,787,677.00 |
| 05-11-2026 | $464.86 | $464.86 | $466.79 | $466.79 | $447.88 | $447.88 | $452.60 | $452.60 | 3,953,047 | $3,953,047.00 |
| 05-08-2026 | $473.49 | $473.49 | $473.49 | $473.49 | $456.36 | $456.36 | $465.00 | $465.00 | 3,905,812 | $3,905,812.00 |
| 05-07-2026 | $473.36 | $473.36 | $480.30 | $480.30 | $468.28 | $468.28 | $474.46 | $474.46 | 2,533,657 | $2,533,657.00 |
| 05-06-2026 | $471.16 | $471.16 | $477.42 | $477.42 | $466.60 | $466.60 | $472.95 | $472.95 | 1,861,538 | $1,861,538.00 |
| 05-05-2026 | $464.77 | $464.77 | $476.47 | $476.47 | $459.64 | $459.64 | $466.76 | $466.76 | 2,046,098 | $2,046,098.00 |
| 05-04-2026 | $466.98 | $466.98 | $470.39 | $470.39 | $461.91 | $461.91 | $462.60 | $462.60 | 1,815,685 | $1,815,685.00 |
| 05-01-2026 | $480.00 | $480.00 | $481.83 | $481.83 | $468.10 | $468.10 | $469.21 | $469.21 | 1,425,436 | $1,425,436.00 |
| 04-30-2026 | $464.23 | $464.23 | $479.98 | $479.98 | $461.00 | $461.00 | $478.96 | $478.96 | 2,161,328 | $2,161,328.00 |
| 04-29-2026 | $467.25 | $467.25 | $475.00 | $475.00 | $462.25 | $462.25 | $466.26 | $466.26 | 1,387,153 | $1,387,153.00 |