Thermo Fisher Scientific (TMO)
516.57
-7.07 (-1.35%)
Thermo Fisher Scientific is a global leader in providing scientific instruments, reagents, and consumables, with a focus on advancing healthcare, life sciences, and laboratory workflows
The company supports a diverse range of customers, including researchers, clinical laboratories, and pharmaceutical companies, by offering innovative solutions that enable breakthroughs in areas such as diagnostics, drug development, and environmental analysis. With a commitment to quality and efficiency, Thermo Fisher Scientific plays a crucial role in enhancing productivity and scientific discovery across various disciplines while promoting better health outcomes worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 523.02 | 524.85 | 512.46 | 516.57 | 2,720,096 | 516.57 |
| 3/03/2025 | 530.92 | 532.48 | 519.63 | 523.64 | 2,329,330 | 523.64 |
| 2/28/2025 | 528.26 | 530.05 | 520.58 | 528.96 | 2,229,662 | 528.96 |
| 2/27/2025 | 530.10 | 533.02 | 519.13 | 523.23 | 1,538,992 | 523.23 |
| 2/26/2025 | 541.73 | 543.85 | 530.95 | 533.29 | 1,330,489 | 533.29 |
| 2/25/2025 | 534.79 | 541.25 | 532.31 | 539.55 | 1,888,717 | 539.55 |
| 2/24/2025 | 531.81 | 543.62 | 531.81 | 535.55 | 1,375,369 | 535.55 |
| 2/21/2025 | 538.36 | 542.62 | 532.00 | 532.55 | 1,613,869 | 532.55 |
| 2/20/2025 | 533.78 | 543.38 | 533.59 | 537.83 | 1,967,771 | 537.83 |
| 2/19/2025 | 521.22 | 532.60 | 520.00 | 530.86 | 1,965,170 | 530.86 |
| 2/18/2025 | 531.66 | 533.05 | 521.05 | 523.09 | 2,969,621 | 523.09 |
| 2/14/2025 | 535.10 | 537.46 | 531.31 | 531.85 | 1,517,295 | 531.85 |
| 2/13/2025 | 540.00 | 540.18 | 531.21 | 532.64 | 1,915,351 | 532.64 |
| 2/12/2025 | 539.09 | 541.98 | 532.20 | 538.00 | 2,062,246 | 538.00 |
| 2/11/2025 | 550.49 | 553.94 | 541.98 | 545.23 | 2,234,322 | 545.23 |
| 2/10/2025 | 560.10 | 563.36 | 544.01 | 552.86 | 2,971,985 | 552.86 |
| 2/07/2025 | 574.78 | 577.48 | 566.45 | 571.47 | 1,826,949 | 571.47 |
| 2/06/2025 | 581.94 | 584.07 | 568.37 | 572.71 | 2,034,083 | 572.71 |
| 2/05/2025 | 589.62 | 590.09 | 577.90 | 582.38 | 1,348,833 | 582.38 |
| 2/04/2025 | 585.59 | 591.86 | 576.85 | 580.57 | 2,144,462 | 580.57 |
| 2/03/2025 | 593.13 | 600.40 | 589.36 | 593.75 | 2,135,632 | 593.75 |
| 1/31/2025 | 599.87 | 605.05 | 597.00 | 597.75 | 2,165,826 | 597.75 |
| 1/30/2025 | 590.60 | 610.97 | 590.00 | 606.74 | 3,349,658 | 606.74 |
| 1/29/2025 | 574.95 | 577.03 | 566.70 | 568.23 | 2,884,266 | 568.23 |
| 1/28/2025 | 595.90 | 597.00 | 579.00 | 584.29 | 2,207,893 | 584.29 |
| 1/27/2025 | 579.66 | 584.09 | 573.13 | 583.64 | 1,727,756 | 583.64 |
| 1/24/2025 | 573.39 | 577.57 | 571.80 | 574.82 | 1,156,528 | 574.82 |
| 1/23/2025 | 575.95 | 576.65 | 562.65 | 574.85 | 1,246,034 | 574.85 |
| 1/22/2025 | 570.68 | 579.57 | 570.00 | 574.59 | 1,702,481 | 574.59 |
| 1/21/2025 | 564.10 | 576.37 | 562.56 | 573.06 | 2,311,485 | 573.06 |
| 1/17/2025 | 562.46 | 565.00 | 559.11 | 559.65 | 2,140,071 | 559.65 |
| 1/16/2025 | 551.12 | 561.81 | 546.42 | 561.71 | 1,834,409 | 561.71 |
| 1/15/2025 | 557.88 | 563.81 | 544.06 | 551.47 | 3,251,298 | 551.47 |
| 1/14/2025 | 557.50 | 561.40 | 551.38 | 556.99 | 2,207,391 | 556.99 |
| 1/13/2025 | 544.18 | 562.32 | 541.67 | 555.52 | 2,269,944 | 555.52 |
| 1/10/2025 | 541.76 | 557.16 | 541.31 | 542.31 | 2,920,059 | 542.31 |
| 1/08/2025 | 544.38 | 547.78 | 538.25 | 544.93 | 1,837,796 | 544.93 |
| 1/07/2025 | 539.52 | 551.39 | 538.28 | 545.65 | 1,839,319 | 545.65 |
| 1/06/2025 | 529.89 | 545.32 | 528.51 | 537.19 | 1,981,833 | 537.19 |
| 1/03/2025 | 524.32 | 536.79 | 522.74 | 532.02 | 1,515,348 | 532.02 |
| 1/02/2025 | 519.17 | 526.10 | 518.09 | 522.57 | 1,816,793 | 522.57 |
| 12/31/2024 | 518.84 | 0.00 | 520.23 | 520.23 | 0 | 520.23 |
| 12/30/2024 | 522.69 | 522.93 | 515.77 | 518.84 | 1,035,544 | 518.84 |
| 12/27/2024 | 524.00 | 528.28 | 523.00 | 526.07 | 943,216 | 526.07 |
| 12/26/2024 | 524.60 | 527.33 | 523.70 | 527.18 | 777,716 | 527.18 |
| 12/24/2024 | 523.25 | 528.98 | 522.30 | 528.98 | 488,701 | 528.98 |
| 12/23/2024 | 520.18 | 526.24 | 519.59 | 525.29 | 1,558,099 | 525.29 |
| 12/20/2024 | 516.69 | 526.43 | 515.00 | 524.05 | 2,758,855 | 524.05 |
| 12/19/2024 | 518.72 | 522.43 | 508.86 | 517.52 | 1,623,922 | 517.52 |
| 12/18/2024 | 528.00 | 533.34 | 515.90 | 516.18 | 1,773,321 | 516.18 |
| 12/17/2024 | 526.01 | 535.94 | 526.01 | 528.84 | 2,543,801 | 528.84 |
| 12/16/2024 | 527.34 | 534.73 | 526.72 | 530.26 | 2,738,865 | 530.26 |
| 12/13/2024 | 523.65 | 528.09 | 517.15 | 526.89 | 1,553,526 | 526.89 |
| 12/12/2024 | 531.33 | 531.89 | 524.05 | 525.00 | 2,539,147 | 524.61 |
| 12/11/2024 | 535.00 | 540.03 | 533.64 | 534.36 | 1,389,264 | 533.96 |
| 12/10/2024 | 539.53 | 542.40 | 534.53 | 535.85 | 1,936,958 | 535.45 |
| 12/09/2024 | 529.69 | 538.09 | 526.64 | 537.23 | 2,107,073 | 536.83 |
| 12/06/2024 | 523.00 | 531.32 | 522.00 | 529.36 | 1,869,733 | 528.97 |
| 12/05/2024 | 527.21 | 527.41 | 517.68 | 520.86 | 2,832,287 | 520.47 |