NYSE - Delayed Quote
USD
Thermo Fisher Scientific Inc. (TMO)
613.78
-4.65
(-0.75%)
At close: September 4 at 4:00:02 PM EDT
611.50
-2.28
(-0.37%)
After hours: September 4 at 7:58:50 PM EDT
Trade TMO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
608.58
615.74
605.53
613.78
613.78
1,228,900
Sep 3, 2026
614.03
622.91
603.52
618.43
618.43
1,804,900
Sep 2, 2026
601.63
614.60
600.70
608.54
608.54
1,617,000
Sep 1, 2026
619.00
621.00
599.52
600.50
600.50
1,385,000
Aug 31, 2026
614.38
620.72
610.35
617.10
617.10
1,429,100
Aug 28, 2026
626.58
630.00
617.45
622.18
622.18
1,016,600
Aug 27, 2026
629.47
637.13
626.33
630.70
630.70
1,466,900
Aug 26, 2026
622.23
636.06
622.23
633.71
633.71
1,843,000
Aug 25, 2026
631.01
647.00
618.03
628.15
628.15
1,535,300
Aug 24, 2026
630.00
630.00
615.97
628.74
628.74
1,727,100
Aug 21, 2026
626.48
629.51
616.27
629.27
629.27
1,556,000
Aug 20, 2026
609.85
634.70
607.37
627.55
627.55
2,750,100
Aug 19, 2026
595.11
620.48
595.00
613.54
613.54
2,507,200
Aug 18, 2026
588.87
592.22
584.86
589.04
589.04
1,721,600
Aug 17, 2026
582.55
592.32
580.00
585.51
585.51
887,300
Aug 14, 2026
592.11
594.74
587.51
588.29
588.29
1,057,600
Aug 13, 2026
606.29
606.75
593.39
595.89
595.89
1,448,300
Aug 12, 2026
599.21
604.19
595.00
603.01
603.01
1,531,600
Aug 11, 2026
599.99
606.21
594.81
605.00
605.00
1,656,100
Aug 10, 2026
588.53
599.69
588.53
599.69
599.69
1,862,600
Aug 7, 2026
578.00
594.26
574.77
594.00
594.00
2,206,600
Aug 6, 2026
576.80
580.31
569.63
580.02
580.02
1,719,400
Aug 5, 2026
567.93
578.00
564.40
577.83
577.83
1,552,800
Aug 4, 2026
578.76
582.31
562.50
564.75
564.75
1,941,800
Aug 3, 2026
576.00
583.64
572.75
574.03
574.03
1,588,900
Jul 31, 2026
573.40
577.59
562.87
574.30
574.30
2,112,900
Jul 30, 2026
567.37
577.05
560.42
576.77
576.77
2,264,700
Jul 29, 2026
578.71
584.54
571.20
576.46
576.46
2,546,800
Jul 28, 2026
572.00
588.56
568.98
576.41
576.41
3,034,300
Jul 27, 2026
565.00
568.35
556.01
559.53
559.53
1,962,000
Jul 24, 2026
570.00
574.00
555.91
568.26
568.26
2,939,400
Jul 23, 2026
573.68
587.49
568.84
572.32
572.32
5,806,200
Jul 22, 2026
524.72
528.81
517.60
526.46
526.46
2,334,500
Jul 21, 2026
507.10
526.38
495.04
523.46
523.46
3,525,000
Jul 20, 2026
530.57
532.55
522.56
526.23
526.23
1,590,900
Jul 17, 2026
539.10
542.02
531.62
532.48
532.48
1,476,000
Jul 16, 2026
536.25
544.45
532.01
543.19
543.19
1,895,600
Jul 15, 2026
537.24
540.37
533.83
535.29
535.29
2,108,100
Jul 14, 2026
525.01
537.82
523.35
534.07
534.07
2,122,400
Jul 13, 2026
524.20
534.73
521.77
528.51
528.51
1,168,700
Jul 10, 2026
525.50
533.08
522.60
527.05
527.05
1,233,000
Jul 9, 2026
509.99
524.85
506.98
524.71
524.71
1,383,900
Jul 8, 2026
510.85
512.96
507.00
510.13
510.13
2,021,600
Jul 7, 2026
525.00
527.37
513.42
516.62
516.62
1,366,600
Jul 6, 2026
520.00
520.00
506.83
517.60
517.60
1,857,600
Jul 2, 2026
518.69
529.15
511.98
523.44
523.44
2,321,800
Jul 1, 2026
504.78
521.17
502.87
513.33
513.33
2,220,000
Jun 30, 2026
508.32
508.38
495.10
501.36
501.36
2,423,600
Jun 29, 2026
511.67
511.67
501.44
506.42
506.42
2,076,300
Jun 26, 2026
509.73
514.80
499.56
513.03
513.03
4,570,100
Jun 25, 2026
492.78
515.96
492.49
505.75
505.75
2,975,400
Jun 24, 2026
478.12
493.00
473.50
492.20
492.20
2,125,200
Jun 23, 2026
469.89
471.12
460.13
469.35
469.35
1,824,600
Jun 22, 2026
461.63
468.35
458.91
464.01
464.01
1,524,600
Jun 18, 2026
461.63
467.94
459.00
464.61
464.61
3,358,500
Jun 17, 2026
467.89
472.15
457.64
461.69
461.69
2,042,500
Jun 16, 2026
474.00
477.44
470.59
472.63
472.63
1,517,100
Jun 15, 2026
0.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
470.28
476.34
468.50
473.72
473.72
1,873,600
Jun 12, 2026
478.24
481.92
467.63
469.34
468.87
2,389,700
Jun 11, 2026
483.98
484.24
466.80
475.66
475.18
1,776,600
Jun 10, 2026
491.83
493.89
481.91
482.04
481.56
2,051,000
Jun 9, 2026
473.48
494.36
473.39
494.07
493.58
2,791,000
Jun 8, 2026
472.80
476.42
468.91
469.63
469.16
1,939,500
Jun 5, 2026
484.22
486.79
469.62
472.80
472.33
1,728,100
Jun 4, 2026
482.13
488.65
476.08
482.03
481.55
2,241,900
Jun 3, 2026
469.31
475.78
469.11
473.95
473.48
1,938,900
Jun 2, 2026
489.42
491.96
476.51
482.08
481.60
1,774,500
Jun 1, 2026
489.83
496.28
483.50
494.04
493.55
3,194,400
May 29, 2026
482.17
499.00
481.03
492.51
492.02
4,184,100
May 28, 2026
461.25
491.01
461.23
487.22
486.73
4,372,700
May 27, 2026
449.93
457.40
447.44
456.21
455.75
2,958,600
May 26, 2026
447.36
450.25
443.61
448.18
447.73
1,942,600
May 22, 2026
446.80
454.46
444.41
448.28
447.83
1,686,100
May 21, 2026
450.90
451.71
441.12
449.37
448.92
2,012,700
May 20, 2026
449.09
452.24
438.66
451.79
451.34
2,851,600
May 19, 2026
442.00
455.00
440.01
447.81
447.36
3,418,500
May 18, 2026
438.44
444.44
435.27
442.00
441.56
1,908,500
May 15, 2026
444.02
444.95
437.32
438.34
437.90
2,037,800
May 14, 2026
448.21
459.18
446.05
448.21
447.76
2,100,300
May 13, 2026
455.18
463.40
444.52
446.03
445.58
2,801,200
May 12, 2026
454.34
463.10
452.85
459.30
458.84
3,055,700
May 11, 2026
464.86
466.79
447.88
452.60
452.15
3,952,900
May 8, 2026
473.49
473.49
456.36
465.00
464.53
3,905,600
May 7, 2026
473.36
480.30
468.28
474.46
473.98
2,533,600
May 6, 2026
471.16
477.42
466.60
472.95
472.48
1,861,500
May 5, 2026
464.77
476.47
459.64
466.76
466.29
2,045,900
May 4, 2026
466.98
470.39
461.91
462.60
462.14
1,815,700
May 1, 2026
480.00
481.83
468.10
469.21
468.74
1,425,400
Apr 30, 2026
464.23
479.98
461.00
478.96
478.48
2,161,200
Apr 29, 2026
467.25
475.00
462.25
466.26
465.79
1,387,200
Apr 28, 2026
471.99
473.02
464.12
470.22
469.75
2,243,000
Apr 27, 2026
462.66
475.21
462.00
468.04
467.57
2,280,000
Apr 24, 2026
469.15
475.00
464.66
469.71
469.24
2,684,400
Apr 23, 2026
472.65
476.39
455.60
466.70
466.23
5,729,400
Apr 22, 2026
526.62
529.99
513.98
513.98
513.47
1,801,700
Apr 21, 2026
529.87
538.41
522.95
524.57
524.04
2,141,400
Apr 20, 2026
522.83
528.82
521.14
526.02
525.49
1,437,500
Apr 17, 2026
523.11
530.08
518.00
526.60
526.07
1,988,100
Apr 16, 2026
527.38
530.50
514.30
516.00
515.48
1,375,100
Apr 15, 2026
528.88
532.86
524.76
531.67
531.14
2,003,600
Apr 14, 2026
516.34
530.00
514.00
527.22
526.69
2,572,100
Apr 13, 2026
494.96
515.65
492.04
514.23
513.72
1,828,900
Apr 10, 2026
500.11
503.82
495.81
496.11
495.61
1,308,700
Apr 9, 2026
498.61
505.35
490.25
500.46
499.96
1,491,000
Apr 8, 2026
502.00
507.28
499.73
503.46
502.96
1,507,900
Apr 7, 2026
485.24
490.35
480.00
489.50
489.01
1,287,600
Apr 6, 2026
492.00
493.34
479.95
488.19
487.70
1,473,700
Apr 2, 2026
486.94
506.82
485.11
491.46
490.97
1,696,200
Apr 1, 2026
496.30
501.05
491.86
494.54
494.04
1,505,100
Mar 31, 2026
487.75
494.36
479.66
491.53
491.04
2,272,000
Mar 30, 2026
478.43
483.58
474.16
480.05
479.57
1,819,600
Mar 27, 2026
489.62
490.75
471.83
473.36
472.89
1,677,800
Mar 26, 2026
489.75
496.26
485.82
488.85
488.36
1,301,900
Mar 25, 2026
495.41
499.95
482.96
490.77
490.28
1,729,500
Mar 24, 2026
472.87
495.79
470.00
490.29
489.80
2,241,300
Mar 23, 2026
484.30
487.93
475.63
478.12
477.64
1,913,200
Mar 20, 2026
469.07
476.93
469.06
474.39
473.91
2,285,000
Mar 19, 2026
461.22
470.99
458.34
470.21
469.74
1,843,800
Mar 18, 2026
468.78
470.49
462.03
464.69
464.22
2,419,800
Mar 17, 2026
475.52
480.99
471.43
472.71
472.24
2,794,900
Mar 16, 2026
471.07
474.50
467.24
470.00
469.53
2,995,700
Mar 13, 2026
0.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
478.93
481.58
463.81
464.37
463.90
3,018,600
Mar 12, 2026
491.00
491.61
474.00
475.89
474.94
2,516,300
Mar 11, 2026
499.40
501.30
491.13
495.72
494.73
1,627,400
Mar 10, 2026
509.00
509.94
497.94
500.08
499.09
1,864,700
Mar 9, 2026
496.22
510.60
492.13
509.97
508.96
2,210,500
Mar 6, 2026
511.32
514.38
500.00
501.97
500.97
1,637,000
Mar 5, 2026
503.18
520.58
502.00
518.84
517.81
3,283,700
Mar 4, 2026
510.00
517.65
508.95
512.69
511.67
1,679,200
Mar 3, 2026
501.51
510.72
493.37
508.10
507.09
2,211,500
Mar 2, 2026
512.01
513.70
502.31
508.58
507.57
2,050,800
Feb 27, 2026
515.73
521.28
509.48
521.11
520.07
2,031,100
Feb 26, 2026
516.09
520.66
510.08
520.12
519.09
1,551,100
Feb 25, 2026
519.00
519.00
511.26
513.68
512.66
1,480,700
Feb 24, 2026
516.01
521.63
513.21
515.60
514.57
1,314,400
Feb 23, 2026
508.01
518.92
505.80
516.44
515.41
1,618,300
Feb 20, 2026
510.69
514.88
506.51
510.93
509.91
1,362,500
Feb 19, 2026
510.00
515.51
504.00
515.12
514.10
1,776,100
Feb 18, 2026
500.52
514.16
498.42
513.56
512.54
2,662,300
Feb 17, 2026
502.59
507.15
498.16
501.59
500.59
3,775,400
Feb 13, 2026
514.45
520.35
504.25
504.82
503.82
3,188,300
Feb 12, 2026
526.81
527.00
493.64
509.82
508.81
4,742,000
Feb 11, 2026
537.76
539.39
522.35
527.17
526.12
3,367,600
Feb 10, 2026
549.41
550.95
537.55
539.80
538.73
2,022,100
Feb 9, 2026
541.20
548.80
537.01
546.76
545.67
2,107,600
Feb 6, 2026
543.24
546.26
537.05
542.83
541.75
2,959,400
Feb 5, 2026
563.73
566.83
541.34
542.36
541.28
3,224,900
Feb 4, 2026
571.51
576.28
562.92
565.22
564.10
2,740,600
Feb 3, 2026
580.00
588.85
566.41
570.09
568.96
2,249,800
Feb 2, 2026
575.90
584.10
573.31
581.77
580.61
1,778,800
Jan 30, 2026
581.73
585.95
574.23
578.61
577.46
3,760,700
Jan 29, 2026
585.80
596.35
572.21
592.16
590.98
3,950,400
Jan 28, 2026
618.64
620.60
606.32
608.02
606.81
2,338,100
Jan 27, 2026
621.62
629.32
618.00
623.91
622.67
1,638,200
Jan 26, 2026
625.34
633.65
623.23
626.62
625.37
1,758,300
Jan 23, 2026
637.68
639.20
622.68
625.98
624.74
2,847,400
Jan 22, 2026
637.39
643.99
634.81
639.45
638.18
2,621,700
Jan 21, 2026
622.29
637.98
620.27
636.30
635.03
3,182,400
Jan 20, 2026
609.50
620.85
606.00
619.01
617.78
3,108,800
Jan 16, 2026
624.09
629.73
618.71
618.72
617.49
2,881,000
Jan 15, 2026
619.97
629.87
618.61
624.65
623.41
2,541,500
Jan 14, 2026
608.63
622.72
607.10
621.83
620.59
2,460,400
Jan 13, 2026
613.32
620.22
594.30
607.08
605.87
2,847,700
Jan 12, 2026
620.98
624.79
606.61
615.45
614.23
3,184,800
Jan 9, 2026
608.61
622.40
604.55
618.86
617.63
2,286,500
Jan 8, 2026
612.86
623.36
603.99
606.50
605.29
3,147,700
Jan 7, 2026
618.70
626.77
614.72
617.15
615.92
2,404,300
Jan 6, 2026
606.06
628.08
606.06
620.72
619.49
2,554,800
Jan 5, 2026
593.77
611.45
592.51
611.20
609.98
2,488,100
Jan 2, 2026
579.50
593.71
577.00
592.51
591.33
2,052,300
Dec 31, 2025
583.71
585.61
579.00
579.45
578.30
739,300
Dec 30, 2025
582.25
584.45
579.84
583.45
582.29
665,000
Dec 29, 2025
580.12
585.30
580.12
585.07
583.91
1,042,800
Dec 26, 2025
578.80
581.17
576.86
580.74
579.59
466,100
Dec 24, 2025
578.62
579.81
576.33
579.12
577.97
401,000
Dec 23, 2025
575.39
580.56
573.70
579.94
578.79
732,000
Dec 22, 2025
568.83
576.15
565.75
575.70
574.56
1,108,400
Dec 19, 2025
561.68
569.87
558.93
567.83
566.70
3,862,600
Dec 18, 2025
562.45
569.41
554.53
562.39
561.27
2,287,300
Dec 17, 2025
567.54
572.99
561.49
562.56
561.44
2,301,800
Dec 16, 2025
570.84
574.86
561.00
570.16
569.03
2,015,300
Dec 15, 2025
0.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
574.23
576.34
565.67
575.91
574.77
1,702,200
Dec 12, 2025
577.85
579.06
570.19
572.28
570.71
1,576,500
Dec 11, 2025
576.62
579.08
570.84
578.90
577.32
1,226,400
Dec 10, 2025
563.00
574.46
563.00
573.81
572.24
1,275,600
Dec 9, 2025
574.00
575.25
561.91
563.07
561.53
1,416,000
Dec 8, 2025
570.80
574.54
566.01
568.21
566.65
1,412,100
Dec 5, 2025
578.00
579.09
569.62
572.77
571.20
1,873,700
Dec 4, 2025
579.03
580.45
560.16
575.24
573.66
1,961,600
Dec 3, 2025
581.29
588.11
580.01
580.45
578.86
1,186,600
Dec 2, 2025
581.94
584.45
577.96
580.37
578.78
1,918,100
Dec 1, 2025
594.85
597.68
582.75
585.15
583.55
1,754,200
Nov 28, 2025
589.19
594.00
587.95
590.83
589.21
746,000
Nov 26, 2025
593.43
596.55
587.19
593.25
591.63
2,059,900
Nov 25, 2025
582.20
602.32
581.80
597.78
596.14
1,803,400
Nov 24, 2025
586.45
587.92
579.10
586.07
584.47
1,803,100
Nov 21, 2025
573.00
589.85
569.55
587.48
585.87
1,933,500
Nov 20, 2025
573.35
580.45
568.46
572.74
571.17
1,167,800
Nov 19, 2025
574.62
574.62
567.21
573.79
572.22
1,247,900
Nov 18, 2025
562.85
578.22
556.46
576.03
574.45
1,916,000
Nov 17, 2025
575.65
579.79
566.59
567.16
565.61
1,624,400
Nov 14, 2025
578.19
584.33
573.00
578.71
577.13
1,318,000
Nov 13, 2025
586.10
598.52
578.25
580.13
578.54
2,745,400
Nov 12, 2025
584.29
591.17
582.00
588.02
586.41
1,504,200
Nov 11, 2025
575.95
587.59
574.82
586.49
584.88
1,377,700
Nov 10, 2025
572.37
583.66
568.36
576.35
574.77
1,380,300
Nov 7, 2025
566.87
577.35
563.30
572.41
570.84
2,264,000
Nov 6, 2025
562.87
570.86
559.35
565.98
564.43
1,277,800
Nov 5, 2025
560.35
570.16
554.20
567.64
566.09
1,682,900
Nov 4, 2025
558.41
569.30
557.00
565.24
563.69
1,636,000
Nov 3, 2025
563.66
565.70
554.20
564.88
563.33
1,835,000
Oct 31, 2025
551.92
569.92
551.87
567.39
565.84
1,872,200
Oct 30, 2025
551.60
565.63
551.60
556.22
554.70
1,315,100
Oct 29, 2025
558.31
571.57
555.06
558.31
556.78
1,953,600
Oct 28, 2025
564.13
565.65
555.57
557.63
556.10
992,700
Oct 27, 2025
572.09
572.67
561.04
563.78
562.24
1,563,600
Oct 24, 2025
574.15
575.82
569.79
572.50
570.93
1,655,700
Oct 23, 2025
567.90
578.24
562.38
571.91
570.34
1,979,300
Oct 22, 2025
555.50
571.29
550.88
567.20
565.65
3,461,200
Oct 21, 2025
559.08
568.39
553.74
557.99
556.46
3,932,400
Oct 20, 2025
541.00
550.46
540.00
543.84
542.35
1,665,200
Oct 17, 2025
534.16
540.87
532.00
538.92
537.44
2,010,200
Oct 16, 2025
544.36
544.60
534.16
536.78
535.31
2,115,900
Oct 15, 2025
524.91
532.41
522.42
527.87
526.42
1,430,400
Oct 14, 2025
521.74
529.85
519.45
525.83
524.39
1,601,000
Oct 13, 2025
527.53
530.83
523.89
524.58
523.14
1,686,600
Oct 10, 2025
534.83
537.93
523.65
524.80
523.36
1,415,800
Oct 9, 2025
533.74
537.57
528.84
534.68
533.22
1,830,700
Oct 8, 2025
538.13
549.26
535.63
536.19
534.72
2,153,200
Oct 7, 2025
542.68
549.44
538.34
539.17
537.69
1,870,800
Oct 6, 2025
540.00
545.86
536.46
543.95
542.46
2,560,100
Oct 3, 2025
525.36
545.44
525.36
543.32
541.83
3,048,500
Oct 2, 2025
525.71
539.90
523.00
524.96
523.52
3,262,000
Oct 1, 2025
487.00
534.90
486.94
530.73
529.28
6,092,700
Sep 30, 2025
464.12
486.25
460.00
485.02
483.69
4,363,900
Sep 29, 2025
466.84
467.35
456.67
462.04
460.77
3,018,300
Sep 26, 2025
461.06
465.74
460.31
464.24
462.97
1,886,400
Sep 25, 2025
467.01
468.76
457.41
459.22
457.96
3,229,300
Sep 24, 2025
467.90
471.33
462.93
468.00
466.72
2,409,600
Sep 23, 2025
471.12
475.57
467.28
469.75
468.46
3,244,900
Sep 22, 2025
475.48
481.74
470.74
474.99
473.69
2,352,200
Sep 19, 2025
483.29
487.99
478.02
479.58
478.27
4,244,100
Sep 18, 2025
477.15
482.26
473.03
481.10
479.78
1,576,400
Sep 17, 2025
482.96
486.57
469.14
472.64
471.35
1,947,500
Sep 16, 2025
470.27
484.59
470.05
480.74
479.42
1,799,800
Sep 15, 2025
0.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2025
478.78
482.94
470.74
474.46
473.16
1,663,500
Sep 12, 2025
488.61
491.26
479.46
479.46
477.72
1,543,200
Sep 11, 2025
480.58
492.00
480.36
491.41
489.63
1,509,800
Sep 10, 2025
481.12
485.82
475.64
476.54
474.81
1,442,700
Sep 9, 2025
486.48
489.99
481.52
482.41
480.66
1,505,900
Sep 8, 2025
487.77
490.07
480.95
487.65
485.88
2,223,700
Sep 5, 2025
490.00
502.00
489.12
492.60
490.81
1,442,600
