TMO
Thermo Fisher Sc (TMO)
NYSE
$528.25-$0.26 (-0.05%)
Price as of Jul 13, 2026 8:00 PM EDT
  • $195.0B
    Market Cap
  • 24.71%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +12.72%
    Low Price$461.69
    High Price$528.51
  • 3 Months
    +2.88%
    Low Price$438.34
    High Price$531.67
  • 1 Year
    +24.71%
    Low Price$404.94
    High Price$639.45
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
486.45
506.31
484.63
490.97
-0.62%
1,696,350
04/01/2026
495.80
500.54
491.37
494.04
+0.61%
1,505,136
03/31/2026
487.26
493.86
479.17
491.04
+2.39%
2,272,063
03/30/2026
477.95
483.10
473.69
479.57
+1.41%
1,819,610
03/27/2026
489.12
490.26
471.36
472.89
-3.17%
1,677,949
03/26/2026
489.26
495.76
485.33
488.36
-0.39%
1,302,036
03/25/2026
494.91
499.45
482.47
490.28
+0.10%
1,729,590
03/24/2026
472.40
495.29
469.53
489.80
+2.55%
2,241,383
03/23/2026
483.82
487.44
475.15
477.64
+0.79%
1,913,200
03/20/2026
468.60
476.45
468.59
473.91
+0.89%
2,284,826
03/19/2026
460.76
470.52
457.88
469.74
+1.19%
1,843,901
03/18/2026
468.31
470.02
461.57
464.22
-1.70%
2,419,814
03/17/2026
475.04
480.51
470.96
472.24
+0.58%
2,795,061
03/16/2026
470.60
474.03
466.77
469.53
+1.21%
2,995,729
03/13/2026
478.45
481.10
463.35
463.90
-2.32%
3,018,627
03/13/2026
$0.47 Dividend
03/12/2026
490.02
490.63
473.06
474.94
-4.00%
2,516,508
03/11/2026
498.41
500.30
490.15
494.73
-0.87%
1,627,709
03/10/2026
507.99
508.93
496.95
499.09
-1.94%
1,864,652
03/09/2026
495.23
509.58
491.15
508.96
+1.59%
2,210,544
03/06/2026
510.30
513.35
499.01
500.97
-3.25%
1,637,104
03/05/2026
502.18
519.55
501.00
517.81
+1.20%
3,284,814
03/04/2026
508.99
516.62
507.94
511.67
+0.90%
1,679,238
03/03/2026
500.51
509.70
492.39
507.09
-0.09%
2,211,503
03/02/2026
510.99
512.68
501.31
507.57
-2.40%
2,050,854
02/27/2026
514.70
520.24
508.47
520.07
+0.19%
2,031,101
02/26/2026
515.06
519.62
509.07
519.09
+1.25%
1,551,236
02/25/2026
517.97
517.97
510.24
512.66
-0.37%
1,480,781
02/24/2026
514.98
520.59
512.18
514.57
-0.16%
1,314,460
02/23/2026
507.00
517.89
504.79
515.41
+1.08%
1,618,499