Stockscreener 앱 받기
580.37
0.82%
-4.78
시간 외 거래:
580.37
Thermo Fisher Scientific Inc 주식 (TMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-02 | $584.5 | $578.0 | $6.49 | 1,917,762.0 | -0.82% |
| 2025-12-01 | $597.7 | $582.8 | $14.93 | 1,752,773.0 | -0.96% |
| 2025-11-28 | $594.0 | $588.0 | $6.05 | 745,958.0 | -0.41% |
| 2025-11-26 | $596.5 | $587.2 | $9.36 | 2,059,820.0 | -0.76% |
| 2025-11-25 | $602.3 | $581.8 | $20.52 | 1,803,008.0 | +2.00% |
| 2025-11-24 | $587.9 | $579.1 | $8.82 | 1,784,578.0 | -0.24% |
| 2025-11-21 | $589.9 | $569.5 | $20.30 | 1,933,125.0 | +2.57% |
| 2025-11-20 | $580.5 | $568.5 | $11.99 | 1,167,707.0 | -0.18% |
| 2025-11-19 | $574.6 | $567.2 | $7.41 | 1,230,657.0 | -0.39% |
| 2025-11-18 | $578.2 | $556.5 | $21.76 | 1,906,816.0 | +1.56% |
| 2025-11-17 | $579.8 | $566.6 | $13.20 | 1,623,978.0 | -2.00% |
| 2025-11-14 | $584.3 | $573.0 | $11.33 | 1,317,533.0 | -0.24% |
| 2025-11-13 | $598.5 | $578.2 | $20.26 | 2,743,957.0 | -1.34% |
| 2025-11-12 | $591.2 | $582.0 | $9.17 | 1,504,181.0 | +0.26% |
| 2025-11-11 | $587.6 | $574.8 | $12.77 | 1,373,323.0 | +1.76% |
| 2025-11-10 | $583.7 | $568.4 | $15.30 | 1,372,818.0 | +0.69% |
| 2025-11-07 | $577.4 | $563.3 | $14.05 | 2,268,656.0 | +1.14% |
| 2025-11-06 | $570.9 | $559.3 | $11.51 | 1,277,372.0 | -0.29% |
| 2025-11-05 | $570.2 | $554.2 | $15.96 | 1,682,831.0 | +0.42% |
| 2025-11-04 | $569.3 | $557.0 | $12.30 | 1,635,959.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $597.7 | $578.0 | $19.72 | 5,572,354.0 | -1.77% |
| 2025-11 | $602.3 | $554.2 | $48.12 | 31,267,074.0 | +4.13% |
| 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% |
1.09%
0.86%
자본화:
|
볼륨(24시간):