Get the Stockscreener App
574.99
1.10%
+6.27
After Hours:
574.99
Overview
News
Price History
Option Chain
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 May 01, 2024, is $574.99.
- 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 435.72% to $574.99 now.
- The 52-week high stock price for TMO is $603.82, representing a 5.01% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for TMO is $415.60, indicating a -27.72% 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 |
|---|---|---|---|---|---|
| May 01, 2024 | $581.9 | $568.4 | $13.50 | 1,118,718.0 | +1.10% |
| Apr 30, 2024 | $576.5 | $568.0 | $8.49 | 1,474,500.0 | -1.42% |
| Apr 29, 2024 | $579.5 | $571.3 | $8.19 | 929,505.0 | +0.57% |
| Apr 26, 2024 | $575.0 | $567.0 | $8.05 | 1,418,851.0 | +0.33% |
| Apr 25, 2024 | $578.0 | $570.0 | $8.01 | 1,172,054.0 | -0.98% |
| Apr 24, 2024 | $586.5 | $565.2 | $21.23 | 1,883,099.0 | +0.49% |
| Apr 23, 2024 | $576.9 | $560.0 | $16.89 | 2,515,106.0 | +4.78% |
| Apr 22, 2024 | $552.9 | $543.1 | $9.71 | 1,462,856.0 | +0.66% |
| Apr 19, 2024 | $546.1 | $539.2 | $6.97 | 1,659,878.0 | +0.60% |
| Apr 18, 2024 | $544.9 | $529.6 | $15.23 | 2,059,841.0 | -1.05% |
| Apr 17, 2024 | $556.0 | $546.5 | $9.55 | 1,451,679.0 | -1.32% |
| Apr 16, 2024 | $559.0 | $552.7 | $6.36 | 971,912.0 | -0.60% |
| Apr 15, 2024 | $570.7 | $554.5 | $16.21 | 1,030,845.0 | -1.30% |
| Apr 12, 2024 | $573.4 | $561.6 | $11.75 | 1,201,114.0 | -1.63% |
| Apr 11, 2024 | $580.4 | $571.4 | $9.00 | 1,286,232.0 | +0.15% |
| Apr 10, 2024 | $579.7 | $571.9 | $7.78 | 1,272,678.0 | -2.63% |
| Apr 09, 2024 | $589.9 | $583.2 | $6.70 | 1,026,093.0 | +1.74% |
| Apr 08, 2024 | $582.4 | $575.7 | $6.70 | 734,646.0 | -0.06% |
| Apr 05, 2024 | $583.8 | $569.1 | $14.78 | 1,168,486.0 | +1.55% |
| Apr 04, 2024 | $582.0 | $568.6 | $13.43 | 1,218,275.0 | -0.94% |
| Apr 03, 2024 | $578.2 | $569.2 | $9.06 | 1,151,529.0 | +0.78% |
| Apr 02, 2024 | $572.4 | $565.8 | $6.61 | 1,334,070.0 | -1.02% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $581.9 | $568.4 | $13.50 | 1,118,718.0 | +0.00% |
| Apr, 2024 | $589.9 | $529.6 | $60.29 | 30,379,514.0 | -1.07% |
| 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% |
0.11%
5.02%
Cap:
|
Volume (24h):