Stockscreener 앱 받기
565.24
0.06%
0.36
시간 외 거래:
563.20
-2.04
-0.36%
Thermo Fisher Scientific Inc 주식 (TMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $569.3 | $557.0 | $12.30 | 1,635,959.0 | +0.06% |
| 2025-11-03 | $565.7 | $554.2 | $11.50 | 1,834,797.0 | -0.44% |
| 2025-10-31 | $569.9 | $551.9 | $18.05 | 1,872,056.0 | +2.01% |
| 2025-10-30 | $565.6 | $551.6 | $14.03 | 1,375,645.0 | -0.37% |
| 2025-10-29 | $571.6 | $555.1 | $16.51 | 1,922,033.0 | +0.12% |
| 2025-10-28 | $565.6 | $555.6 | $10.08 | 992,213.0 | -1.09% |
| 2025-10-27 | $572.7 | $561.0 | $11.62 | 1,563,436.0 | -1.52% |
| 2025-10-24 | $575.8 | $569.8 | $6.03 | 1,650,552.0 | +0.10% |
| 2025-10-23 | $578.2 | $562.4 | $15.86 | 1,978,384.0 | +0.83% |
| 2025-10-22 | $571.3 | $550.9 | $20.41 | 3,430,145.0 | +1.65% |
| 2025-10-21 | $568.4 | $553.7 | $14.65 | 3,931,236.0 | +2.60% |
| 2025-10-20 | $550.5 | $540.0 | $10.46 | 1,573,905.0 | +0.91% |
| 2025-10-17 | $540.9 | $532.0 | $8.87 | 1,982,185.0 | +0.40% |
| 2025-10-16 | $544.6 | $534.2 | $10.44 | 2,115,229.0 | +1.69% |
| 2025-10-15 | $532.4 | $522.4 | $9.99 | 1,384,152.0 | +0.39% |
| 2025-10-14 | $529.9 | $519.5 | $10.40 | 1,600,826.0 | +0.24% |
| 2025-10-13 | $530.8 | $523.9 | $6.94 | 1,684,793.0 | -0.04% |
| 2025-10-10 | $537.9 | $523.6 | $14.28 | 1,415,128.0 | -1.85% |
| 2025-10-09 | $537.6 | $528.8 | $8.73 | 1,823,125.0 | -0.28% |
| 2025-10-08 | $549.3 | $535.6 | $13.63 | 2,151,054.0 | -0.55% |
| 2025-10-07 | $549.4 | $538.3 | $11.10 | 1,870,769.0 | -0.88% |
Thermo Fisher Scientific Inc 주식 (TMO) 연도별 가격 이력
이 심층 분석에서는 Thermo Fisher Scientific Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TMO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Thermo Fisher Scientific Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Thermo Fisher Scientific Inc 주식 (TMO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $569.3 | $554.2 | $15.10 | 5,106,715.0 | -0.38% |
| 2025-10 | $578.2 | $486.9 | $91.30 | 51,187,485.0 | +16.98% |
| 2025-09 | $502.0 | $456.7 | $45.33 | 45,188,161.0 | -1.56% |
| 2025-08 | $502.4 | $446.3 | $56.11 | 39,081,796.0 | +5.35% |
| 2025-07 | $488.5 | $403.4 | $85.16 | 64,846,899.0 | +15.35% |
| 2025-06 | $424.5 | $385.5 | $39.05 | 54,945,251.0 | +0.66% |
| 2025-05 | $435.0 | $390.5 | $44.49 | 57,970,297.0 | -6.10% |
| 2025-04 | $496.5 | $409.9 | $86.65 | 62,440,127.0 | -13.79% |
| 2025-03 | $536.2 | $484.3 | $51.94 | 33,718,947.0 | -5.93% |
| 2025-02 | $600.4 | $519.1 | $81.27 | 35,182,076.0 | -11.51% |
| 2025-01 | $611.0 | $518.1 | $92.88 | 40,767,757.0 | +14.90% |
Thermo Fisher Scientific Inc 주식 (TMO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $542.4 | $508.9 | $33.55 | 35,806,698.0 | -2.04% |
| 2024-11 | $570.2 | $493.3 | $76.90 | 38,121,031.0 | -3.05% |
| 2024-10 | $620.0 | $544.5 | $75.51 | 27,151,069.0 | -11.68% |
| 2024-09 | $627.9 | $596.0 | $31.88 | 24,444,564.0 | +0.57% |
| 2024-08 | $622.3 | $585.7 | $36.62 | 23,588,565.0 | +0.28% |
| 2024-07 | $620.6 | $528.4 | $92.26 | 35,097,208.0 | +10.91% |
| 2024-06 | $586.0 | $545.6 | $40.32 | 31,502,349.0 | -2.64% |
| 2024-05 | $602.0 | $550.3 | $51.67 | 28,811,893.0 | -0.13% |
| 2024-04 | $589.9 | $529.6 | $60.29 | 29,260,796.0 | -2.15% |
| 2024-03 | $603.8 | $563.0 | $40.82 | 28,696,663.0 | +1.93% |
| 2024-02 | $575.0 | $534.2 | $40.76 | 25,028,108.0 | +5.79% |
| 2024-01 | $570.0 | $527.3 | $42.68 | 44,711,054.0 | +1.54% |
Thermo Fisher Scientific Inc 주식 (TMO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $536.0 | $487.1 | $48.94 | 33,457,933.0 | +7.07% |
| 2023-11 | $497.5 | $434.0 | $63.50 | 37,101,317.0 | +11.46% |
| 2023-10 | $507.0 | $415.6 | $91.39 | 45,516,870.0 | -12.13% |
| 2023-09 | $565.9 | $494.9 | $70.94 | 31,618,390.0 | -9.14% |
| 2023-08 | $563.7 | $526.4 | $37.34 | 24,835,423.0 | +1.54% |
| 2023-07 | $580.1 | $509.0 | $71.07 | 35,129,553.0 | +5.16% |
| 2023-06 | $542.1 | $503.3 | $38.77 | 36,350,638.0 | +2.61% |
| 2023-05 | $558.2 | $498.5 | $59.70 | 32,856,412.0 | -8.37% |
| 2023-04 | $593.2 | $517.2 | $75.95 | 26,545,780.0 | -3.73% |
| 2023-03 | $576.7 | $531.9 | $44.76 | 27,145,714.0 | +6.39% |
| 2023-02 | $597.5 | $538.9 | $58.65 | 23,791,051.0 | -5.01% |
| 2023-01 | $609.9 | $522.8 | $87.07 | 37,395,475.0 | +3.57% |
0.11%
0.96%
자본화:
|
볼륨(24시간):