Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thermo Fisher Scientific (NY: TMO )

540.33 +5.98 (+1.12%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 541.15 542.23 531.48 534.35 1,667,270 -6.27(-1.16%)
Jul 18, 2024 551.69 557.16 537.77 540.62 1,745,035 -14.44(-2.60%)
Jul 17, 2024 553.00 559.96 550.85 555.06 1,131,161 -0.36(-0.06%)
Jul 16, 2024 549.24 555.77 547.72 555.42 1,122,103 +10.74(+1.97%)
Jul 15, 2024 546.59 549.68 542.99 544.68 1,326,051 -3.41(-0.62%)
Jul 12, 2024 542.69 551.66 540.86 548.09 945,211 +5.40(+1.00%)
Jul 11, 2024 539.76 548.63 537.87 542.69 1,403,939 +5.82(+1.08%)
Jul 10, 2024 533.25 537.00 528.82 536.87 1,976,235 +5.01(+0.94%)
Jul 09, 2024 538.09 538.33 528.37 531.86 1,567,524 -4.43(-0.83%)
Jul 08, 2024 541.45 543.02 535.43 536.29 1,140,097 -3.81(-0.71%)
Jul 05, 2024 538.65 540.16 533.85 540.10 1,233,258 +4.49(+0.84%)
Jul 03, 2024 533.00 539.81 532.43 535.61 908,368 +1.68(+0.31%)
Jul 02, 2024 539.31 541.59 533.46 533.93 1,316,357 -7.79(-1.44%)
Jul 01, 2024 553.45 557.57 533.71 541.72 1,460,406 -11.28(-2.04%)
Jun 28, 2024 552.93 558.27 545.63 553.00 6,150,887 +2.22(+0.40%)
Jun 27, 2024 556.72 558.26 549.23 550.78 1,507,125 -7.39(-1.32%)
Jun 26, 2024 556.80 561.38 554.84 558.17 1,091,356 +1.65(+0.30%)
Jun 25, 2024 564.84 568.34 556.19 556.52 1,944,219 -9.43(-1.67%)
Jun 24, 2024 565.61 571.51 562.32 565.95 1,557,606 +1.35(+0.24%)
Jun 21, 2024 558.71 568.59 558.11 564.60 3,233,764 +7.39(+1.33%)
Jun 20, 2024 560.85 560.85 551.71 557.21 3,133,384 -11.96(-2.10%)
Jun 18, 2024 569.56 572.04 564.62 569.17 1,398,082 +1.17(+0.21%)
Jun 17, 2024 566.45 569.30 563.75 568.00 1,318,500 -4.05(-0.71%)
Jun 14, 2024 572.86 573.10 566.74 572.05 1,413,702 -0.19(-0.03%)
Jun 13, 2024 572.97 574.24 564.62 572.24 1,308,347 -3.06(-0.53%)
Jun 12, 2024 578.87 581.57 574.21 575.30 1,398,878 -0.20(-0.03%)
Jun 11, 2024 578.56 579.61 573.52 575.50 1,408,694 -5.59(-0.96%)
Jun 10, 2024 579.61 581.88 575.47 581.08 1,541,590 +0.39(+0.07%)
Jun 07, 2024 579.12 585.55 576.69 580.69 1,232,799 +1.25(+0.22%)
Jun 06, 2024 574.90 581.27 571.55 579.45 1,154,632 +4.56(+0.79%)
Jun 05, 2024 569.46 575.19 566.33 574.89 896,735 +5.61(+0.98%)
Jun 04, 2024 570.40 573.36 564.86 569.28 1,053,188 +0.09(+0.02%)
Jun 03, 2024 569.00 573.24 562.62 569.19 944,333 +1.60(+0.28%)
May 31, 2024 564.21 568.19 560.02 567.59 2,108,848 +5.22(+0.93%)
May 30, 2024 551.15 563.59 549.96 562.38 2,435,038 -4.54(-0.80%)
May 29, 2024 569.72 569.72 563.29 566.91 1,325,456 -5.27(-0.92%)
May 28, 2024 581.27 581.57 568.78 572.18 1,436,530 -11.47(-1.97%)
May 24, 2024 585.60 587.55 580.95 583.65 883,873 -0.98(-0.17%)
May 23, 2024 589.60 591.60 583.76 584.63 1,185,783 -5.77(-0.98%)
May 22, 2024 589.27 596.22 587.22 590.40 873,581 +0.68(+0.12%)
May 21, 2024 593.60 593.60 584.92 589.72 1,133,938 -3.89(-0.65%)
May 20, 2024 593.23 596.83 592.35 593.61 806,260 -1.29(-0.22%)
May 17, 2024 596.54 596.69 588.96 594.89 1,400,077 -1.85(-0.31%)
May 16, 2024 597.84 599.68 592.88 596.74 1,411,549 -1.87(-0.31%)
May 15, 2024 599.59 601.59 594.62 598.61 1,189,541 +4.22(+0.71%)
May 14, 2024 590.76 596.77 586.25 594.39 1,041,648 +4.10(+0.69%)
May 13, 2024 590.87 594.12 588.55 590.30 945,246 -2.33(-0.39%)
May 10, 2024 579.77 593.62 578.42 592.63 1,329,739 +15.09(+2.61%)
May 09, 2024 573.84 578.67 572.11 577.54 1,514,348 +4.29(+0.75%)
May 08, 2024 572.32 574.95 567.32 573.25 1,599,228 +0.77(+0.13%)
May 07, 2024 571.11 576.20 564.96 572.48 1,892,016 -0.68(-0.12%)
May 06, 2024 575.02 575.99 569.96 573.16 1,141,462 +1.17(+0.20%)
May 03, 2024 579.45 579.45 571.24 571.99 1,750,863 +1.13(+0.20%)
May 02, 2024 579.09 579.40 565.11 570.86 1,367,506 -3.74(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.