Skip to main content
TMO logo

Thermo Fisher Scientific Inc.

TMONYSEHealthcareDiagnostics & Research

$684.89Today:- (-)1Y +18.29%

As of Oct 26, 2026 close

Market cap
$254.09B
P/E (TTM)
36.41
Forward P/E
34.28
Dividend yield
0.27%
52-week range
$435.27$704.00
Volume (live)
-
Avg. volume (3M)
2.49M

Thermo Fisher Scientific (TMO) Historical Stock Prices

Analyze Thermo Fisher Scientific (TMO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Thermo Fisher Scientific (TMO) Interactive Price Chart

Interactive historical price chart showing Thermo Fisher Scientific stock price movements and trends across multiple time periods.

Loading chart...

TMO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TMO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026675.86685.48674.37684.89684.891.95M
Oct 23, 2026672.69677.28662.50673.82673.822.04M
Oct 22, 2026691.70703.20674.10676.54676.543.60M
Oct 21, 2026665.00705.78661.30694.02694.024.05M
Oct 20, 2026680.17693.37679.32687.37687.373.53M
Oct 19, 2026691.31692.99673.47679.38679.382.40M
Oct 16, 2026692.26699.20683.63690.00690.002.09M
Oct 15, 2026686.13704.00671.47696.49696.493.94M
Oct 14, 2026664.01681.50659.00673.20673.202.48M
Oct 13, 2026662.84666.38655.73663.04663.042.29M
Oct 12, 2026657.23662.54652.50662.24662.241.37M
Oct 9, 2026650.00661.94644.16658.02658.021.58M
Oct 8, 2026657.53658.56635.32651.98651.982.58M
Oct 7, 2026662.40671.66651.12662.06662.061.82M
Oct 6, 2026683.35694.33654.51656.58656.582.70M
Oct 5, 2026648.04676.76648.04676.76676.762.00M
Oct 2, 2026654.15659.47648.29654.80654.801.65M
Oct 1, 2026672.39673.12651.77652.51652.512.38M
Sep 30, 2026675.95683.63671.63675.05675.052.30M
Sep 29, 2026676.42681.38670.89679.61679.611.75M
Sep 28, 2026668.02682.61664.23678.60678.601.90M
Sep 25, 2026677.53678.00664.53675.00675.002.09M
Sep 24, 2026660.91682.98655.95678.39678.392.07M
Sep 23, 2026657.61671.47655.78665.30665.302.21M
Sep 22, 2026656.41662.87651.54658.52658.522.08M
Sep 21, 2026653.89660.44649.12658.76658.761.92M
Sep 18, 2026656.61660.10646.80651.45651.454.21M
Sep 17, 2026656.75663.57649.00658.32658.324.03M
Sep 16, 2026642.00653.40638.00648.43648.432.87M
Sep 15, 2026615.47641.97613.95641.39641.392.94M
Sep 14, 2026614.94616.00605.65613.62613.151.27M
Sep 11, 2026609.96615.24606.15609.82609.351.79M
Sep 10, 2026596.47606.63594.82603.18602.721.55M
Sep 9, 2026601.93609.51597.31605.69605.231.96M
Sep 8, 2026602.20608.10595.82603.02602.562.70M
Sep 4, 2026608.58615.74605.52613.78613.311.23M
Sep 3, 2026614.03622.91603.52618.43617.961.80M
Sep 2, 2026601.63614.60600.70608.54608.071.62M
Sep 1, 2026619.00621.00599.52600.50600.041.39M
Aug 31, 2026614.38620.72610.35617.10616.631.43M
Aug 28, 2026626.58630.00617.45622.18621.701.02M
Aug 27, 2026629.47637.13626.33630.70630.221.47M
Aug 26, 2026622.23636.06622.23633.71633.221.84M
Aug 25, 2026631.01647.00618.03628.15627.671.54M
Aug 24, 2026630.00630.00615.97628.74628.261.73M
Aug 21, 2026626.48629.51616.27629.27628.791.56M
Aug 20, 2026609.85634.70607.37627.55627.072.75M
Aug 19, 2026595.11620.48595.00613.54613.072.51M
Aug 18, 2026588.87592.22584.86589.04588.591.72M
Aug 17, 2026582.55592.32580.00585.51585.06887.30K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.