TMO
Thermo Fisher Sc (TMO)
NYSE
$630.75+$1.48 (+0.24%)
Price as of Aug 21, 2026 7:57 PM EDT
  • $232.0B
    Market Cap
  • 26.32%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +20.21%
    Low Price$559.53
    High Price$629.27
  • 3 Months
    +40.17%
    Low Price$447.73
    High Price$629.27
  • 1 Year
    +26.32%
    Low Price$437.90
    High Price$638.18
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
626.48
629.51
616.27
629.27
+0.27%
1,556,093
08/20/2026
609.85
634.70
607.37
627.55
+2.28%
2,750,104
08/19/2026
595.11
620.48
595.00
613.54
+4.16%
2,507,292
08/18/2026
588.87
592.22
584.86
589.04
+0.60%
1,721,731
08/17/2026
582.55
592.32
580.00
585.51
-0.47%
887,300
08/14/2026
592.11
594.74
587.51
588.29
-1.28%
1,057,646
08/13/2026
606.29
606.75
593.39
595.89
-1.18%
1,448,336
08/12/2026
599.21
604.19
595.00
603.01
-0.33%
1,531,760
08/11/2026
599.99
606.21
594.81
605.00
+0.89%
1,656,288
08/10/2026
588.53
599.69
588.53
599.69
+0.96%
1,862,902
08/07/2026
578.00
594.26
574.77
594.00
+2.41%
2,206,790
08/06/2026
576.80
580.31
569.63
580.02
+0.38%
1,719,408
08/05/2026
567.93
578.00
564.40
577.83
+2.32%
1,551,144
08/04/2026
578.76
582.31
562.50
564.75
-1.62%
1,941,913
08/03/2026
576.00
583.64
572.75
574.03
-0.05%
1,588,946
07/31/2026
573.40
577.59
562.87
574.30
-0.43%
2,112,918
07/30/2026
567.37
577.05
560.42
576.77
+0.05%
2,264,795
07/29/2026
578.71
584.54
571.20
576.46
+0.009%
2,547,145
07/28/2026
572.00
588.56
568.98
576.41
+3.02%
3,031,930
07/27/2026
565.00
568.35
556.01
559.53
-1.54%
1,962,049
07/24/2026
570.00
574.00
555.91
568.26
-0.71%
2,939,459
07/23/2026
573.68
587.49
568.84
572.32
+8.71%
5,806,159
07/23/2026
$6.03 Earnings
07/22/2026
524.72
528.81
517.60
526.46
+0.57%
2,334,512
07/21/2026
507.10
526.38
495.04
523.46
-0.53%
3,524,980
07/20/2026
530.57
532.55
522.56
526.23
-1.17%
1,610,997
07/17/2026
539.10
542.02
531.62
532.48
-1.97%
1,476,064
07/16/2026
536.25
544.45
532.01
543.19
+1.48%
1,899,537
07/15/2026
537.24
540.37
533.83
535.29
+0.23%
2,108,183
07/14/2026
525.01
537.82
523.35
534.07
+1.05%
2,122,417
07/13/2026
524.20
534.73
521.77
528.51
+0.28%
1,168,808
07/10/2026
525.50
533.08
522.60
527.05
+0.45%
1,233,073
07/09/2026
509.99
524.85
506.98
524.71
+2.86%
1,384,255
07/08/2026
510.85
512.96
507.00
510.13
-1.26%
2,021,579
07/07/2026
525.00
527.37
513.42
516.62
-0.19%
1,366,579
07/06/2026
520.00
520.00
506.83
517.60
-1.12%
1,857,788
07/02/2026
518.69
529.15
511.98
523.44
+1.97%
2,321,764
07/01/2026
504.78
521.17
502.87
513.33
+2.39%
2,220,030
06/30/2026
508.32
508.38
495.10
501.36
-1.00%
2,423,831
06/29/2026
511.67
511.67
501.44
506.42
-1.29%
2,076,447
06/26/2026
509.73
514.80
499.56
513.03
+1.44%
4,569,993
06/25/2026
492.78
515.96
492.49
505.75
+2.75%
2,975,673
06/24/2026
478.12
493.00
473.50
492.20
+4.87%
2,125,179
06/23/2026
469.89
471.12
460.13
469.35
+1.15%
1,833,480
06/22/2026
461.63
468.35
458.91
464.01
-0.13%
1,524,579
06/18/2026
461.63
467.94
459.00
464.61
+0.63%
3,358,552
06/17/2026
467.89
472.15
457.64
461.69
-2.31%
2,042,611
06/16/2026
474.00
477.44
470.59
472.63
-0.23%
1,517,159
06/15/2026
470.28
476.34
468.50
473.72
+1.03%
1,873,714
06/15/2026
$0.47 Dividend
06/12/2026
477.76
481.44
467.16
468.87
-1.33%
2,389,732
06/11/2026
483.50
483.76
466.33
475.18
-1.32%
1,776,770
06/10/2026
491.34
493.40
481.43
481.56
-2.43%
2,050,951
06/09/2026
473.01
493.86
472.92
493.58
+5.20%
2,791,193
06/08/2026
472.33
475.94
468.44
469.16
-0.67%
1,939,465
06/05/2026
483.74
486.30
469.15
472.33
-1.91%
1,728,172
06/04/2026
481.65
488.16
475.60
481.55
+1.70%
2,256,768
06/03/2026
468.84
475.30
468.64
473.48
-1.69%
1,937,350
06/02/2026
488.93
491.47
476.03
481.60
-2.42%
1,778,716
06/01/2026
489.34
495.78
483.02
493.55
+0.31%
3,194,692
05/29/2026
481.69
498.50
480.55
492.02
+1.09%
4,184,394
05/28/2026
460.79
490.52
460.77
486.73
+6.80%
4,373,269
05/27/2026
449.48
456.94
446.99
455.75
+1.79%
2,958,871
05/26/2026
446.91
449.80
443.16
447.73
-0.02%
2,119,608
05/22/2026
446.35
454.00
443.96
447.83
-0.24%
1,686,094
05/21/2026
450.45
451.26
440.68
448.92
-0.54%
2,012,906
05/20/2026
448.64
451.79
438.22
451.34
+0.89%
2,851,703
05/19/2026
441.56
454.54
439.57
447.36
+1.31%
3,418,586
05/18/2026
438.00
443.99
434.83
441.56
+0.83%
1,908,611
05/15/2026
443.58
444.50
436.88
437.90
-2.20%
2,038,092
05/14/2026
447.76
458.72
445.60
447.76
+0.49%
2,100,473
05/13/2026
454.72
462.93
444.07
445.58
-2.89%
2,801,577
05/12/2026
453.89
462.63
452.40
458.84
+1.48%
3,055,859
05/11/2026
464.39
466.32
447.43
452.15
-2.67%
3,953,047
05/08/2026
473.02
473.02
455.90
464.53
-1.99%
3,905,812
05/07/2026
472.89
479.81
467.81
473.98
+0.32%
2,533,657
05/06/2026
470.68
476.94
466.13
472.48
+1.33%
1,861,540
05/05/2026
464.30
475.99
459.18
466.29
+0.90%
2,046,098
05/04/2026
466.51
469.92
461.44
462.14
-1.41%
1,815,675
05/01/2026
479.52
481.34
467.63
468.74
-2.04%
1,425,436
04/30/2026
463.77
479.50
460.54
478.48
+2.72%
2,161,330
04/29/2026
466.78
474.52
461.78
465.79
-0.84%
1,387,154
04/28/2026
471.52
472.55
463.66
469.75
+0.47%
2,243,034
04/27/2026
462.20
474.73
461.54
467.57
-0.36%
2,279,975
04/24/2026
468.68
474.52
464.19
469.24
+0.64%
2,684,516
04/23/2026
472.18
475.91
455.14
466.23
-9.20%
5,729,376
04/23/2026
$5.44 Earnings
04/22/2026
526.09
529.46
513.47
513.47
-2.02%
1,801,716
04/21/2026
529.34
537.87
522.43
524.04
-0.28%
2,140,694
04/20/2026
522.31
528.29
520.62
525.49
-0.11%
1,437,439
04/17/2026
522.59
529.55
517.48
526.07
+2.05%
1,988,305
04/16/2026
526.85
529.97
513.78
515.48
-2.95%
1,375,322
04/15/2026
528.35
532.33
524.23
531.14
+0.84%
2,003,706
04/14/2026
515.82
529.47
513.49
526.69
+2.53%
2,572,080
04/13/2026
494.46
515.13
491.55
513.72
+3.65%
1,828,806
04/10/2026
499.61
503.31
495.31
495.61
-0.87%
1,308,731
04/09/2026
498.11
504.84
489.76
499.96
-0.60%
1,490,725
04/08/2026
501.50
506.77
499.23
502.96
+2.85%
1,507,956
04/07/2026
484.75
489.86
479.52
489.01
+0.27%
1,287,642
04/06/2026
491.51
492.84
479.47
487.70
-0.67%
1,473,735