Download TMO daily OHLC history, export CSV, and review long-term price data.
Thermo Fisher Scientific (TMO) — OHLC preview (1980-03-17 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 539.09 | 542.02 | 531.62 | 532.48 | — |
| 2026-07-16 | 536.25 | 544.45 | 532.01 | 543.19 | — |
| 2026-07-15 | 537.24 | 540.37 | 533.83 | 535.29 | — |
| 2026-07-14 | 525.01 | 537.82 | 523.35 | 534.07 | — |
| 2026-07-13 | 524.2 | 534.73 | 521.77 | 528.51 | — |
| 2026-07-10 | 525.5 | 533.08 | 522.6 | 527.05 | — |
| 2026-07-17 | 539.1 | 542.0 | 531.6 | 532.5 | -1.2% |
| 2026-07-16 | 536.3 | 544.5 | 532.0 | 543.2 | +1.3% |
| 2026-07-15 | 537.2 | 540.4 | 533.8 | 535.3 | -0.4% |
| 2026-07-14 | 525.0 | 537.8 | 523.4 | 534.1 | +1.7% |
| 2026-07-13 | 524.2 | 534.7 | 521.8 | 528.5 | +0.8% |
| 2026-07-10 | 525.5 | 533.1 | 522.6 | 527.1 | +0.3% |
| 2026-07-09 | 510.0 | 524.9 | 507.1 | 524.7 | +2.9% |
| 2026-07-08 | 510.9 | 513.0 | 507.0 | 510.1 | -0.1% |
| 2026-07-07 | 525.0 | 527.4 | 513.4 | 516.6 | -1.6% |
| 2026-07-06 | 520.0 | 520.0 | 506.8 | 517.6 | -0.5% |
| 2026-07-02 | 518.7 | 529.2 | 512.0 | 523.4 | +0.9% |
| 2026-07-01 | 504.8 | 521.2 | 502.9 | 513.3 | +1.7% |
| 2026-06-30 | 508.3 | 508.4 | 495.1 | 501.4 | -1.4% |
| 2026-06-29 | 511.7 | 511.0 | 501.4 | 506.4 | -1.0% |
| 2026-06-26 | 509.7 | 514.8 | 499.6 | 513.0 | +0.6% |
| 2026-06-25 | 492.8 | 516.0 | 492.8 | 505.8 | +2.6% |
| 2026-06-24 | 478.1 | 493.0 | 473.5 | 492.2 | +2.9% |
| 2026-06-23 | 469.9 | 471.1 | 461.3 | 469.4 | -0.1% |
| 2026-06-22 | 461.6 | 468.4 | 458.9 | 464.0 | +0.5% |
| 2026-06-18 | 461.6 | 467.9 | 459.0 | 464.6 | +0.6% |
| 2026-06-17 | 467.9 | 472.0 | 457.6 | 461.7 | -1.3% |
| 2026-06-16 | 474.0 | 477.4 | 470.6 | 472.6 | -0.3% |
| 2026-06-15 | 470.3 | 476.3 | 468.5 | 473.7 | +0.7% |
| 2026-06-12 | 478.2 | 481.9 | 467.6 | 469.3 | -1.9% |
| 2026-06-11 | 484.0 | 484.2 | 466.8 | 475.7 | -1.7% |
| 2026-06-10 | 491.8 | 493.9 | 481.9 | 482.0 | -2.0% |
| 2026-06-09 | 473.5 | 494.4 | 473.4 | 494.1 | +4.3% |
| 2026-06-05 | 484.2 | 486.6 | 469.6 | 472.8 | -2.4% |
| 2026-06-04 | 482.1 | 488.6 | 476.1 | 482.0 | -0.0% |
| 2026-06-03 | 469.3 | 475.8 | 469.3 | 474.0 | +1.0% |
| 2026-07-09 |
| 509.99 |
| 524.85 |
| 507.07 |
| 524.71 |
| — |
| 2026-07-08 | 510.85 | 512.96 | 507 | 510.13 | — |
| 2026-07-07 | 525 | 527.37 | 513.42 | 516.62 | — |
| 2026-07-06 | 520 | 520 | 506.83 | 517.6 | — |
| 2026-07-02 | 518.69 | 529.15 | 511.98 | 523.44 | — |
| 2026-07-01 | 504.78 | 521.17 | 502.87 | 513.33 | — |
| 2026-06-30 | 508.32 | 508.38 | 495.1 | 501.36 | — |
| 2026-06-29 | 511.67 | 510.95 | 501.44 | 506.42 | — |
| 2026-06-26 | 509.73 | 514.8 | 499.56 | 513.03 | — |
| 2026-06-25 | 492.78 | 515.96 | 492.78 | 505.75 | — |
| 2026-06-24 | 478.12 | 493 | 473.5 | 492.2 | — |
| 2026-06-23 | 469.89 | 471.12 | 461.33 | 469.35 | — |
| 2026-06-22 | 461.63 | 468.35 | 458.91 | 464.01 | — |
| 2026-06-18 | 461.63 | 467.94 | 459.02 | 464.61 | — |
| 2026-06-17 | 467.89 | 471.95 | 457.64 | 461.69 | — |
| 2026-06-16 | 474 | 477.44 | 470.59 | 472.63 | — |
| 2026-06-15 | 470.28 | 476.34 | 468.5 | 473.72 | — |
| 2026-06-12 | 478.24 | 481.92 | 467.63 | 469.34 | — |
| 2026-06-11 | 483.98 | 484.24 | 466.82 | 475.66 | — |
| 2026-06-10 | 491.83 | 493.89 | 481.91 | 482.04 | — |
| 2026-06-09 | 473.48 | 494.36 | 473.39 | 494.07 | — |
| 2026-06-05 | 484.22 | 486.57 | 469.62 | 472.8 | — |
| 2026-06-04 | 482.13 | 488.64 | 476.08 | 482.03 | — |
| 2026-06-03 | 469.31 | 475.77 | 469.29 | 473.95 | — |