The closing price for Thermo Fisher Scientific (TMO) last year was $577.86, on December 31. It was up 12% for the year. The latest price is $676.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $582.10 | $584.00 | $577.41 | $577.86 | 739,300 |
December 30 2025 | $580.65 | $582.84 | $578.24 | $581.84 | 665,000 |
December 29 2025 | $578.52 | $583.69 | $578.52 | $583.46 | 1,042,800 |
December 26 2025 | $577.21 | $579.57 | $575.27 | $579.14 | 466,100 |
December 24 2025 | $577.03 | $578.21 | $574.74 | $577.53 | 401,000 |
December 23 2025 | $573.81 | $578.96 | $572.12 | $578.34 | 732,000 |
December 22 2025 | $567.26 | $574.56 | $564.19 | $574.12 | 1,108,400 |
December 19 2025 | $560.13 | $568.30 | $557.39 | $566.27 | 3,862,600 |
December 18 2025 | $560.90 | $567.84 | $553.00 | $560.84 | 2,287,300 |
December 17 2025 | $565.98 | $571.41 | $559.94 | $561.01 | 2,301,800 |
December 16 2025 | $569.27 | $573.28 | $559.46 | $568.59 | 2,015,300 |
December 15 2025 | $572.65 | $574.75 | $564.11 | $574.32 | 1,702,200 |
December 12 2025 | $575.83 | $577.03 | $568.19 | $570.28 | 1,576,500 |
December 11 2025 | $574.60 | $577.05 | $568.84 | $576.87 | 1,226,400 |
December 10 2025 | $561.03 | $572.45 | $561.03 | $571.80 | 1,275,600 |
December 09 2025 | $571.99 | $573.24 | $559.94 | $561.10 | 1,416,000 |
December 08 2025 | $568.80 | $572.53 | $564.03 | $566.22 | 1,412,100 |
December 05 2025 | $575.98 | $577.06 | $567.63 | $570.76 | 1,873,700 |
December 04 2025 | $577.00 | $578.42 | $558.20 | $573.23 | 1,961,600 |
December 03 2025 | $579.25 | $586.05 | $577.98 | $578.42 | 1,186,600 |
December 02 2025 | $579.90 | $582.40 | $575.94 | $578.34 | 1,918,100 |
December 01 2025 | $592.77 | $595.59 | $580.71 | $583.10 | 1,754,200 |
November 28 2025 | $587.13 | $591.92 | $585.89 | $588.76 | 746,000 |
November 26 2025 | $591.35 | $594.46 | $585.13 | $591.17 | 2,059,900 |
November 25 2025 | $580.16 | $600.21 | $579.76 | $595.69 | 1,803,400 |
Daily pricing data for Thermo Fisher Scientific dates back to 3/17/1980, and may be incomplete.