Thermo Fisher Scientific Inc. (NEO:TMO)
Canada
· Delayed Price · Currency is CAD 15.82
-0.13 (-0.82%)
May 13, 2025, 3:51 PM EDT
Thermo Fisher Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 16.01 | 16.01 | 15.81 | 15.84 | 15.84 | -0.19% | 4,401 |
| May 12, 2025 | 15.09 | 15.91 | 15.09 | 15.87 | 15.87 | 7.09% | 14,984 |
| May 9, 2025 | 15.18 | 15.18 | 14.82 | 14.82 | 14.82 | -1.98% | 11,031 |
| May 8, 2025 | 15.06 | 15.32 | 14.98 | 15.12 | 15.12 | 0.33% | 9,466 |
| May 7, 2025 | 14.92 | 15.14 | 14.92 | 15.07 | 15.07 | 0.33% | 5,821 |
| May 6, 2025 | 15.59 | 15.59 | 15.00 | 15.02 | 15.02 | -3.66% | 8,513 |
| May 5, 2025 | 15.52 | 15.60 | 15.52 | 15.59 | 15.59 | -0.26% | 4,228 |
| May 2, 2025 | 15.80 | 15.86 | 15.63 | 15.63 | 15.63 | 0.84% | 11,676 |
| May 1, 2025 | 15.95 | 15.95 | 15.38 | 15.50 | 15.50 | -2.02% | 10,724 |
| Apr 30, 2025 | 15.80 | 15.82 | 15.66 | 15.82 | 15.82 | 0.19% | 355,492 |
| Apr 29, 2025 | 15.57 | 15.84 | 15.57 | 15.79 | 15.79 | 1.48% | 6,369 |
| Apr 28, 2025 | 15.87 | 15.87 | 15.41 | 15.56 | 15.56 | -0.70% | 8,430 |
| Apr 25, 2025 | 15.73 | 15.75 | 15.41 | 15.67 | 15.67 | -0.57% | 48,952 |
| Apr 24, 2025 | 15.94 | 15.94 | 15.49 | 15.76 | 15.76 | -1.13% | 10,016 |
| Apr 23, 2025 | 16.95 | 16.95 | 15.92 | 15.94 | 15.94 | -0.56% | 19,970 |
| Apr 22, 2025 | 15.80 | 16.04 | 15.80 | 16.03 | 16.03 | 2.82% | 7,191 |
| Apr 21, 2025 | 15.85 | 15.85 | 15.41 | 15.59 | 15.59 | -1.08% | 4,647 |
| Apr 17, 2025 | 16.07 | 16.07 | 15.76 | 15.76 | 15.76 | -2.05% | 7,788 |
| Apr 16, 2025 | 16.53 | 16.53 | 16.09 | 16.09 | 16.09 | -1.71% | 6,689 |
| Apr 15, 2025 | 16.50 | 16.50 | 16.23 | 16.37 | 16.37 | -1.44% | 7,569 |
| Apr 14, 2025 | 16.53 | 16.63 | 16.42 | 16.61 | 16.61 | 2.78% | 6,789 |
| Apr 11, 2025 | 15.80 | 16.18 | 15.72 | 16.16 | 16.16 | 1.19% | 9,900 |
| Apr 10, 2025 | 16.17 | 16.17 | 15.43 | 15.97 | 15.97 | -4.83% | 2,568 |
| Apr 9, 2025 | 15.33 | 16.78 | 15.33 | 16.78 | 16.78 | 8.40% | 7,020 |
| Apr 8, 2025 | 16.52 | 16.52 | 15.48 | 15.48 | 15.48 | -4.09% | 7,806 |
| Apr 7, 2025 | 15.82 | 16.38 | 15.82 | 16.14 | 16.14 | -0.80% | 16,993 |
| Apr 4, 2025 | 16.96 | 16.96 | 16.23 | 16.27 | 16.27 | -6.55% | 18,579 |
| Apr 3, 2025 | 17.66 | 17.94 | 17.33 | 17.41 | 17.41 | -3.76% | 63,679 |
| Apr 2, 2025 | 17.91 | 18.09 | 17.91 | 18.09 | 18.09 | 1.34% | 3,882 |
| Apr 1, 2025 | 18.36 | 18.36 | 17.85 | 17.85 | 17.85 | -2.94% | 7,231 |
| Mar 31, 2025 | 18.25 | 18.49 | 18.08 | 18.39 | 18.39 | -0.54% | 57,990 |
| Mar 28, 2025 | 18.69 | 18.71 | 18.49 | 18.49 | 18.49 | -2.48% | 9,082 |
| Mar 27, 2025 | 19.01 | 19.01 | 18.95 | 18.96 | 18.96 | -0.21% | 2,561 |
| Mar 26, 2025 | 19.03 | 19.03 | 18.94 | 19.00 | 19.00 | -0.16% | 3,547 |
| Mar 25, 2025 | 19.19 | 19.19 | 19.02 | 19.03 | 19.03 | -1.09% | 4,518 |
| Mar 24, 2025 | 19.32 | 19.35 | 19.16 | 19.24 | 19.24 | 0.42% | 8,907 |
| Mar 21, 2025 | 18.99 | 19.16 | 18.95 | 19.16 | 19.16 | 0.05% | 6,929 |
| Mar 20, 2025 | 19.33 | 19.33 | 19.12 | 19.15 | 19.15 | -0.26% | 61,051 |
| Mar 19, 2025 | 19.31 | 19.31 | 19.05 | 19.20 | 19.20 | -0.57% | 3,037 |
| Mar 18, 2025 | 19.18 | 19.31 | 19.11 | 19.31 | 19.31 | 0.31% | 5,353 |
| Mar 17, 2025 | 19.22 | 19.30 | 19.19 | 19.25 | 19.25 | -0.77% | 5,572 |
| Mar 14, 2025 | 19.19 | 19.40 | 19.15 | 19.40 | 19.40 | 2.86% | 2,670 |
| Mar 13, 2025 | 18.79 | 19.03 | 18.79 | 18.86 | 18.86 | -0.79% | 50,249 |
| Mar 12, 2025 | 19.07 | 19.07 | 19.00 | 19.01 | 19.01 | -0.21% | 4,637 |
| Mar 11, 2025 | 19.25 | 19.69 | 18.98 | 19.05 | 19.05 | -2.41% | 10,457 |
| Mar 10, 2025 | 19.78 | 19.80 | 19.50 | 19.52 | 19.52 | -0.71% | 16,679 |
| Mar 7, 2025 | 19.33 | 19.67 | 19.30 | 19.66 | 19.66 | 0.61% | 16,132 |
| Mar 6, 2025 | 19.45 | 19.57 | 19.43 | 19.54 | 19.54 | 0.46% | 6,202 |
| Mar 5, 2025 | 18.86 | 19.45 | 18.86 | 19.45 | 19.45 | 1.51% | 48,057 |
| Mar 4, 2025 | 19.18 | 19.23 | 19.03 | 19.16 | 19.16 | -1.29% | 20,138 |