TMO
Thermo Fisher Sc (TMO)
NYSE
$654.51+$2.00 (+0.31%)
Price as of Oct 02, 2026 3:38 PM EDT
  • $241.3B
    Market Cap
  • 24.73%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +8.74%
    Low Price$602.56
    High Price$679.61
  • 3 Months
    +27.21%
    Low Price$509.74
    High Price$679.61
  • 1 Year
    +24.73%
    Low Price$437.57
    High Price$679.61
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
477.75
492.62
473.14
491.82
+4.87%
2,125,179
06/23/2026
469.53
470.76
459.78
468.99
+1.15%
1,833,480
06/22/2026
461.28
467.99
458.56
463.65
-0.13%
1,524,579
06/18/2026
461.28
467.58
458.65
464.25
+0.63%
3,358,552
06/17/2026
467.53
471.79
457.29
461.34
-2.31%
2,042,611
06/16/2026
473.64
477.07
470.23
472.27
-0.23%
1,517,159
06/15/2026
469.92
475.98
468.14
473.36
+1.03%
1,873,714
06/15/2026
$0.47 Dividend
06/12/2026
477.40
481.07
466.80
468.51
-1.33%
2,389,732
06/11/2026
483.13
483.38
465.97
474.82
-1.32%
1,776,770
06/10/2026
490.96
493.02
481.06
481.19
-2.43%
2,050,951
06/09/2026
472.64
493.49
472.55
493.20
+5.20%
2,791,193
06/08/2026
471.96
475.58
468.08
468.80
-0.67%
1,939,465
06/05/2026
483.36
485.93
468.79
471.96
-1.91%
1,728,172
06/04/2026
481.28
487.78
475.23
481.18
+1.70%
2,256,768
06/03/2026
468.48
474.93
468.28
473.11
-1.69%
1,937,350
06/02/2026
488.56
491.09
475.67
481.23
-2.42%
1,778,716
06/01/2026
488.96
495.40
482.65
493.17
+0.31%
3,194,692
05/29/2026
481.32
498.12
480.18
491.64
+1.09%
4,184,394
05/28/2026
460.44
490.14
460.42
486.36
+6.80%
4,373,269
05/27/2026
449.14
456.59
446.65
455.40
+1.79%
2,958,871
05/26/2026
446.57
449.45
442.83
447.39
-0.02%
2,119,608
05/22/2026
446.01
453.65
443.62
447.49
-0.24%
1,686,094
05/21/2026
450.10
450.91
440.34
448.58
-0.54%
2,012,906
05/20/2026
448.30
451.44
437.89
450.99
+0.89%
2,851,703
05/19/2026
441.22
454.20
439.23
447.02
+1.31%
3,418,586
05/18/2026
437.67
443.65
434.50
441.22
+0.83%
1,908,611
05/15/2026
443.24
444.16
436.55
437.57
-2.20%
2,038,092
05/14/2026
447.42
458.37
445.26
447.42
+0.49%
2,100,473