Thermo Fisher Scientific Inc. (NEO:TMO)
Canada
· Delayed Price · Currency is CAD 17.90
+0.14 (0.79%)
Aug 15, 2025, 3:51 PM EDT
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 17.94 | 17.97 | 17.86 | 17.90 | 17.90 | 0.79% | 8,077 |
| Aug 14, 2025 | 17.60 | 17.78 | 17.60 | 17.76 | 17.76 | 0.06% | 2,320 |
| Aug 13, 2025 | 17.65 | 17.82 | 17.64 | 17.75 | 17.75 | 1.43% | 5,038 |
| Aug 12, 2025 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 3.31% | 3,887 |
| Aug 11, 2025 | 16.97 | 16.97 | 16.91 | 16.94 | 16.94 | 0.41% | 1,327 |
| Aug 8, 2025 | 16.81 | 16.87 | 16.56 | 16.87 | 16.87 | 1.38% | 2,808 |
| Aug 7, 2025 | 16.70 | 16.70 | 16.58 | 16.64 | 16.64 | 0.97% | 6,832 |
| Aug 6, 2025 | 17.15 | 17.15 | 16.35 | 16.48 | 16.48 | -3.51% | 9,843 |
| Aug 5, 2025 | 16.99 | 17.13 | 16.99 | 17.08 | 17.08 | 0.83% | 7,611 |
| Aug 1, 2025 | 17.09 | 17.09 | 16.53 | 16.94 | 16.94 | -1.45% | 13,471 |
| Jul 31, 2025 | 17.54 | 17.72 | 17.19 | 17.19 | 17.19 | -1.15% | 8,974 |
| Jul 30, 2025 | 17.81 | 17.81 | 17.37 | 17.39 | 17.39 | -1.70% | 22,914 |
| Jul 29, 2025 | 17.71 | 17.89 | 17.65 | 17.69 | 17.69 | -0.39% | 6,218 |
| Jul 28, 2025 | 17.81 | 17.83 | 17.43 | 17.76 | 17.76 | 1.14% | 5,393 |
| Jul 25, 2025 | 17.53 | 17.73 | 17.41 | 17.56 | 17.56 | 0.57% | 14,108 |
| Jul 24, 2025 | 17.20 | 17.70 | 17.10 | 17.46 | 17.46 | 2.28% | 35,862 |
| Jul 23, 2025 | 17.20 | 17.79 | 17.07 | 17.07 | 17.07 | 8.66% | 190,909 |
| Jul 22, 2025 | 15.11 | 15.73 | 15.11 | 15.71 | 15.71 | 5.65% | 19,993 |
| Jul 21, 2025 | 15.07 | 15.11 | 14.85 | 14.87 | 14.87 | -1.85% | 19,825 |
| Jul 18, 2025 | 15.73 | 15.73 | 15.09 | 15.15 | 15.15 | -2.82% | 12,217 |
| Jul 17, 2025 | 15.07 | 15.59 | 15.07 | 15.59 | 15.59 | 1.76% | 9,168 |
| Jul 16, 2025 | 15.39 | 15.40 | 15.20 | 15.32 | 15.32 | -0.07% | 11,787 |
| Jul 15, 2025 | 15.54 | 15.59 | 15.31 | 15.33 | 15.33 | -1.79% | 24,439 |
| Jul 14, 2025 | 15.99 | 15.99 | 15.50 | 15.61 | 15.61 | -2.38% | 18,506 |
| Jul 11, 2025 | 15.77 | 16.01 | 15.77 | 15.99 | 15.99 | 1.14% | 9,930 |
| Jul 10, 2025 | 15.53 | 16.00 | 15.43 | 15.81 | 15.81 | 2.66% | 40,636 |
| Jul 9, 2025 | 15.59 | 15.59 | 15.15 | 15.40 | 15.40 | -1.72% | 14,158 |
| Jul 8, 2025 | 15.49 | 15.86 | 15.42 | 15.67 | 15.67 | 2.08% | 12,553 |
| Jul 7, 2025 | 15.85 | 15.85 | 15.32 | 15.35 | 15.35 | -3.58% | 14,314 |
| Jul 4, 2025 | 15.97 | 15.97 | 15.89 | 15.92 | 15.92 | 0.76% | 3,146 |
| Jul 3, 2025 | 15.81 | 15.90 | 15.67 | 15.80 | 15.80 | 0.64% | 26,700 |
| Jul 2, 2025 | 15.57 | 15.76 | 15.49 | 15.70 | 15.70 | 5.09% | 16,994 |
| Jun 30, 2025 | 14.97 | 15.09 | 14.78 | 14.94 | 14.94 | -0.47% | 16,120 |
| Jun 27, 2025 | 15.26 | 15.26 | 15.00 | 15.01 | 15.01 | -0.92% | 8,185 |
| Jun 26, 2025 | 15.16 | 15.24 | 15.08 | 15.15 | 15.15 | 0.13% | 15,684 |
| Jun 25, 2025 | 14.95 | 15.16 | 14.69 | 15.13 | 15.13 | 1.61% | 14,883 |
| Jun 24, 2025 | 14.82 | 14.89 | 14.73 | 14.89 | 14.89 | 1.15% | 22,684 |
| Jun 23, 2025 | 14.52 | 14.72 | 14.51 | 14.72 | 14.72 | 0.62% | 31,621 |
| Jun 20, 2025 | 14.40 | 14.63 | 14.40 | 14.63 | 14.63 | 0.27% | 6,972 |
| Jun 19, 2025 | 14.32 | 14.59 | 14.22 | 14.59 | 14.59 | 0.90% | 4,151 |
| Jun 18, 2025 | 14.37 | 14.56 | 14.22 | 14.46 | 14.46 | 0.63% | 15,579 |
| Jun 17, 2025 | 14.73 | 14.74 | 14.36 | 14.37 | 14.37 | -3.69% | 50,320 |
| Jun 16, 2025 | 14.75 | 14.92 | 14.69 | 14.92 | 14.92 | 0.67% | 11,986 |
| Jun 13, 2025 | 15.14 | 15.14 | 14.77 | 14.82 | 14.82 | -3.07% | 38,949 |
| Jun 12, 2025 | 15.32 | 15.32 | 15.15 | 15.29 | 15.29 | -0.20% | 9,974 |
| Jun 11, 2025 | 15.39 | 15.44 | 15.25 | 15.32 | 15.32 | 0.39% | 66,587 |
| Jun 10, 2025 | 15.25 | 15.42 | 14.97 | 15.26 | 15.26 | 1.40% | 17,275 |
| Jun 9, 2025 | 14.84 | 15.16 | 14.84 | 15.05 | 15.05 | 1.83% | 13,286 |
| Jun 6, 2025 | 14.83 | 14.97 | 14.76 | 14.78 | 14.78 | 0.68% | 6,052 |
| Jun 5, 2025 | 14.90 | 14.90 | 14.66 | 14.68 | 14.68 | -1.28% | 11,414 |