Get the Stockscreener App
618.57
0.68%
4.15
After Hours:
618.57
Overview
News
Price History
Option Chain
Financials
Why TMO Down?
Discussions
Forecast
Stock Split
Dividend History
Thermo Fisher Scientific Inc Stock (TMO) Price History
The historical daily chart and data for Thermo Fisher Scientific Inc stock (TMO), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $618.57.
- Thermo Fisher Scientific Inc all-time high stock price is $672.34, occurred on December 31, 2021.
- The lowest Thermo Fisher Scientific Inc stock price recorded was $107.33 on October 15, 2014. Since then, Thermo Fisher Scientific Inc's stock price has risen over 476.33% to $618.57 now.
- The 52-week high stock price for TMO is $627.88, representing a 1.51% increase from the current share price, occurred on September 10, 2024.
- The 52-week low stock price for TMO is $415.60, indicating a -32.81% decrease from the current share price, occurred on October 25, 2023.
- The closing price of Thermo Fisher Scientific Inc (TMO) stock in the beginning of 2023 was $644.97. The stock closed the year at $550.69, a loss of over -14.62% for the year.
The table below shows more information about TMO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $619.0 | $609.0 | $9.99 | 991,552.0 | +0.68% |
| Sep 27, 2024 | $623.8 | $614.0 | $9.73 | 844,626.0 | -0.79% |
| Sep 26, 2024 | $620.5 | $604.6 | $15.98 | 1,272,952.0 | +3.26% |
| Sep 25, 2024 | $613.9 | $596.0 | $17.90 | 1,193,725.0 | -1.98% |
| Sep 24, 2024 | $614.0 | $607.8 | $6.14 | 1,264,045.0 | +0.25% |
| Sep 23, 2024 | $616.4 | $607.8 | $8.61 | 837,776.0 | -0.54% |
| Sep 20, 2024 | $619.0 | $608.2 | $10.84 | 1,820,653.0 | -1.06% |
| Sep 19, 2024 | $623.8 | $611.8 | $11.94 | 1,300,597.0 | +1.66% |
| Sep 18, 2024 | $614.9 | $601.9 | $13.06 | 1,069,356.0 | -0.06% |
| Sep 17, 2024 | $616.6 | $607.0 | $9.58 | 1,302,110.0 | -0.60% |
| Sep 16, 2024 | $616.5 | $607.3 | $9.22 | 1,170,243.0 | +0.49% |
| Sep 13, 2024 | $617.0 | $607.8 | $9.23 | 1,095,519.0 | -0.49% |
| Sep 12, 2024 | $619.3 | $604.2 | $15.13 | 1,334,709.0 | -0.70% |
| Sep 11, 2024 | $623.0 | $608.9 | $14.14 | 1,277,149.0 | -0.92% |
| Sep 10, 2024 | $627.9 | $618.2 | $9.63 | 1,272,609.0 | +0.61% |
| Sep 09, 2024 | $622.3 | $614.1 | $8.16 | 1,375,235.0 | +1.49% |
| Sep 06, 2024 | $619.7 | $607.5 | $12.21 | 1,519,926.0 | +0.73% |
| Sep 05, 2024 | $614.2 | $601.3 | $12.91 | 1,470,659.0 | -0.82% |
| Sep 04, 2024 | $612.7 | $604.2 | $8.44 | 947,710.0 | +0.90% |
Thermo Fisher Scientific Inc Stock (TMO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Thermo Fisher Scientific Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TMO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Thermo Fisher Scientific Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Thermo Fisher Scientific Inc Stock (TMO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $627.9 | $596.0 | $31.88 | 25,436,116.0 | +0.57% |
| Aug, 2024 | $622.3 | $585.7 | $36.62 | 23,588,565.0 | +0.28% |
| Jul, 2024 | $620.6 | $528.4 | $92.26 | 35,097,208.0 | +10.91% |
| Jun, 2024 | $586.0 | $545.6 | $40.32 | 31,502,349.0 | -2.64% |
| May, 2024 | $602.0 | $550.3 | $51.67 | 28,811,893.0 | -0.13% |
| Apr, 2024 | $589.9 | $529.6 | $60.29 | 29,260,796.0 | -2.15% |
| Mar, 2024 | $603.8 | $563.0 | $40.82 | 28,696,663.0 | +1.93% |
| Feb, 2024 | $575.0 | $534.2 | $40.76 | 25,028,108.0 | +5.79% |
| Jan, 2024 | $570.0 | $527.3 | $42.68 | 44,711,054.0 | +1.54% |
Thermo Fisher Scientific Inc Stock (TMO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $536.0 | $487.1 | $48.94 | 33,457,933.0 | +7.07% |
| Nov, 2023 | $497.5 | $434.0 | $63.50 | 37,101,317.0 | +11.46% |
| Oct, 2023 | $507.0 | $415.6 | $91.39 | 45,516,870.0 | -12.13% |
| Sep, 2023 | $565.9 | $494.9 | $70.94 | 31,618,390.0 | -9.14% |
| Aug, 2023 | $563.7 | $526.4 | $37.34 | 24,835,423.0 | +1.54% |
| Jul, 2023 | $580.1 | $509.0 | $71.07 | 35,129,553.0 | +5.16% |
| Jun, 2023 | $542.1 | $503.3 | $38.77 | 36,350,638.0 | +2.61% |
| May, 2023 | $558.2 | $498.5 | $59.70 | 32,856,412.0 | -8.37% |
| Apr, 2023 | $593.2 | $517.2 | $75.95 | 26,545,780.0 | -3.73% |
| Mar, 2023 | $576.7 | $531.9 | $44.76 | 27,145,714.0 | +6.39% |
| Feb, 2023 | $597.5 | $538.9 | $58.65 | 23,791,051.0 | -5.01% |
| Jan, 2023 | $609.9 | $522.8 | $87.07 | 37,395,475.0 | +3.57% |
Thermo Fisher Scientific Inc Stock (TMO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $584.7 | $520.0 | $64.70 | 26,882,265.0 | -1.70% |
| Nov, 2022 | $562.0 | $475.8 | $86.21 | 32,915,277.0 | +9.00% |
| Oct, 2022 | $548.9 | $478.3 | $70.61 | 37,462,509.0 | +1.34% |
| Sep, 2022 | $580.1 | $505.6 | $74.55 | 26,198,132.0 | -6.99% |
| Aug, 2022 | $606.2 | $544.3 | $61.84 | 22,120,315.0 | -8.87% |
| Jul, 2022 | $611.1 | $510.4 | $100.7 | 26,702,481.0 | +10.15% |
| Jun, 2022 | $573.1 | $497.8 | $75.26 | 23,557,067.0 | -4.28% |
| May, 2022 | $573.3 | $512.1 | $61.19 | 32,266,226.0 | +2.65% |
| Apr, 2022 | $618.4 | $514.0 | $104.3 | 32,011,363.0 | -6.39% |
| Mar, 2022 | $601.1 | $519.9 | $81.24 | 32,759,994.0 | +8.58% |
| Feb, 2022 | $608.7 | $513.9 | $94.77 | 31,308,222.0 | -6.42% |
| Jan, 2022 | $664.3 | $543.7 | $120.6 | 38,909,883.0 | -12.88% |
0.94%
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):