TMO
Thermo Fisher Sc (TMO)
NYSE
$714.29-$3.92 (-0.55%)
Price as of Nov 11, 2026 7:44 PM EST
  • $266.1B
    Market Cap
  • 22.89%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +9.15%
    Low Price$662.24
    High Price$721.63
  • 3 Months
    +19.85%
    Low Price$585.06
    High Price$721.63
  • 1 Year
    +22.89%
    Low Price$437.57
    High Price$721.63
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
721.47
721.47
710.74
718.20
-0.48%
1,792,951
11/09/2026
699.25
723.08
692.39
721.63
+3.87%
2,274,809
11/06/2026
669.20
697.78
661.60
694.76
+2.63%
2,090,807
11/05/2026
706.92
708.93
676.13
676.94
-4.14%
2,835,882
11/04/2026
708.00
712.17
691.96
706.16
+1.12%
2,460,837
11/03/2026
677.92
700.20
671.99
698.34
+2.30%
1,653,672
11/02/2026
699.86
699.86
679.40
682.65
-2.06%
1,854,117
10/30/2026
710.69
711.79
691.74
697.00
-1.72%
2,091,840
10/29/2026
703.58
711.85
699.90
709.18
+0.71%
1,473,479
10/28/2026
691.83
710.84
691.03
704.15
+1.61%
1,648,212
10/27/2026
680.96
700.99
676.00
693.02
+1.19%
1,829,981
10/26/2026
675.86
685.48
674.37
684.89
+1.64%
1,947,909
10/23/2026
672.69
677.28
662.50
673.82
-0.40%
2,039,972
10/22/2026
691.70
703.20
674.10
676.54
-2.52%
3,600,200
10/21/2026
665.00
705.79
661.30
694.02
+0.97%
4,049,957
10/21/2026
$6.68 Earnings
10/20/2026
680.17
693.37
679.32
687.37
+1.18%
3,528,271
10/19/2026
691.31
692.99
673.47
679.38
-1.54%
2,403,827
10/16/2026
692.26
699.20
683.63
690.00
-0.93%
2,107,907
10/15/2026
686.13
704.00
671.47
696.49
+3.46%
3,963,104
10/14/2026
664.01
681.50
659.00
673.20
+1.53%
2,486,648
10/13/2026
662.84
666.38
655.73
663.04
+0.12%
2,299,318
10/12/2026
657.23
662.54
652.50
662.24
+0.64%
1,384,896
10/09/2026
650.00
661.94
644.16
658.02
+0.93%
1,580,678
10/08/2026
657.53
658.56
635.32
651.98
-1.52%
2,585,495
10/07/2026
662.40
671.67
651.12
662.06
+0.83%
1,825,334
10/06/2026
683.35
694.33
654.51
656.58
-2.98%
2,748,342
10/05/2026
648.04
676.76
648.04
676.76
+3.35%
2,124,657
10/02/2026
654.15
659.47
648.29
654.80
+0.35%
1,667,703
10/01/2026
672.39
673.12
651.77
652.51
-3.34%
2,375,432
09/30/2026
675.95
683.63
671.63
675.05
-0.67%
2,323,587
09/29/2026
676.42
681.38
670.90
679.61
+0.15%
1,850,851
09/28/2026
668.02
682.61
664.23
678.60
+0.53%
1,905,729
09/25/2026
677.53
678.00
664.53
675.00
-0.50%
2,097,585
09/24/2026
660.91
682.98
655.95
678.39
+1.97%
2,097,968
09/23/2026
657.61
671.47
655.78
665.30
+1.03%
2,345,637
09/22/2026
656.41
662.87
651.54
658.52
-0.04%
2,105,452
09/21/2026
653.89
660.44
649.12
658.76
+1.12%
2,303,877
09/18/2026
656.61
660.10
646.81
651.45
-1.04%
4,582,570
09/17/2026
656.75
663.57
649.00
658.32
+1.53%
4,200,011
09/16/2026
642.00
653.40
638.00
648.43
+1.10%
2,880,033
09/15/2026
615.47
641.97
613.95
641.39
+4.61%
3,022,817
09/15/2026
$0.47 Dividend
09/14/2026
614.47
615.53
605.19
613.15
+0.62%
1,271,154
09/11/2026
609.49
614.77
605.69
609.35
+1.10%
1,789,672
09/10/2026
596.01
606.17
594.36
602.72
-0.41%
1,545,774
09/09/2026
601.47
609.04
596.85
605.23
+0.44%
1,962,456
09/08/2026
601.74
607.63
595.36
602.56
-1.75%
2,695,270
09/04/2026
608.11
615.27
605.06
613.31
-0.75%
1,229,195
09/03/2026
613.56
622.43
603.06
617.96
+1.63%
1,804,934
09/02/2026
601.17
614.13
600.24
608.07
+1.34%
1,617,007
09/01/2026
618.53
620.52
599.06
600.04
-2.69%
1,385,068
08/31/2026
613.91
620.24
609.88
616.63
-0.82%
1,430,346
08/28/2026
626.10
629.52
616.98
621.70
-1.35%
1,016,631
08/27/2026
628.99
636.64
625.85
630.22
-0.47%
1,467,586
08/26/2026
621.75
635.57
621.75
633.22
+0.89%
1,843,288
08/25/2026
630.53
646.50
617.56
627.67
-0.09%
1,535,341
08/24/2026
629.52
629.52
615.50
628.26
-0.08%
1,729,432
08/21/2026
626.00
629.03
615.80
628.79
+0.27%
1,556,093
08/20/2026
609.38
634.21
606.90
627.07
+2.28%
2,750,104
08/19/2026
594.65
620.00
594.54
613.07
+4.16%
2,507,292
08/18/2026
588.42
591.77
584.41
588.59
+0.60%
1,721,731
08/17/2026
582.10
591.87
579.56
585.06
-0.47%
887,300
08/14/2026
591.66
594.28
587.06
587.84
-1.28%
1,057,646
08/13/2026
605.83
606.29
592.94
595.43
-1.18%
1,448,336
08/12/2026
598.75
603.73
594.54
602.55
-0.33%
1,531,760
08/11/2026
599.53
605.75
594.35
604.54
+0.89%
1,656,288
08/10/2026
588.08
599.23
588.08
599.23
+0.96%
1,862,902
08/07/2026
577.56
593.80
574.33
593.55
+2.41%
2,206,790
08/06/2026
576.36
579.87
569.19
579.58
+0.38%
1,719,408
08/05/2026
567.49
577.56
563.97
577.39
+2.32%
1,551,144
08/04/2026
578.32
581.87
562.07
564.32
-1.62%
1,941,913
08/03/2026
575.56
583.19
572.31
573.59
-0.05%
1,588,946
07/31/2026
572.96
577.15
562.44
573.86
-0.43%
2,112,918
07/30/2026
566.94
576.61
559.99
576.33
+0.05%
2,264,795
07/29/2026
578.27
584.09
570.76
576.02
+0.009%
2,547,145
07/28/2026
571.56
588.11
568.54
575.97
+3.02%
3,031,930
07/27/2026
564.57
567.91
555.58
559.10
-1.54%
1,962,049
07/24/2026
569.56
573.56
555.48
567.82
-0.71%
2,939,459
07/23/2026
573.24
587.04
568.40
571.88
+8.71%
5,806,159
07/23/2026
$6.03 Earnings
07/22/2026
524.32
528.40
517.20
526.06
+0.57%
2,334,512
07/21/2026
506.71
525.98
494.66
523.06
-0.53%
3,524,980
07/20/2026
530.16
532.14
522.16
525.83
-1.17%
1,610,997
07/17/2026
538.68
541.60
531.21
532.07
-1.97%
1,476,064
07/16/2026
535.84
544.03
531.60
542.77
+1.48%
1,899,537
07/15/2026
536.83
539.96
533.42
534.88
+0.23%
2,108,183
07/14/2026
524.61
537.41
522.94
533.66
+1.05%
2,122,417
07/13/2026
523.80
534.32
521.37
528.11
+0.28%
1,168,808
07/10/2026
525.10
532.67
522.20
526.65
+0.45%
1,233,073
07/09/2026
509.60
524.45
506.59
524.31
+2.86%
1,384,255
07/08/2026
510.46
512.57
506.61
509.74
-1.26%
2,021,579
07/07/2026
524.60
526.97
513.03
516.22
-0.19%
1,366,579
07/06/2026
519.60
519.60
506.44
517.20
-1.12%
1,857,788
07/02/2026
518.29
528.74
511.59
523.04
+1.97%
2,321,764
07/01/2026
504.39
520.77
502.48
512.94
+2.39%
2,220,030
06/30/2026
507.93
507.99
494.72
500.98
-1.00%
2,423,831
06/29/2026
511.28
511.28
501.06
506.03
-1.29%
2,076,447
06/26/2026
509.34
514.41
499.18
512.64
+1.44%
4,569,993
06/25/2026
492.40
515.56
492.11
505.36
+2.75%
2,975,673