Thermo Fisher Scientific Stock Price History
NYSE: TMOIndustrialsIndustrial Machinery/ComponentsUSD
658.02+6.04 (+0.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TMO price history at a glance
The price history for Thermo Fisher Scientific (TMO) on this page begins on March 17, 1980, when the stock closed at $2.06; it most recently closed at $658.02 on October 5, 2026. The highest price in this record is $694.33, reached on October 5, 2026; the latest close is 5.2% below that peak. Across the 45 complete calendar years in the table, TMO finished higher in 30 and lower in 15. Its best year was 1983 (+114.6%) and its worst was 1998 (-60.8%).
Over roughly 47 years the share price changed +31794.7%, a 13.2% compound annual price return (excluding dividends). In the last 12 months alone, TMO has gained 23.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $694.33
- Date of high
- Oct 5, 2026
- Low since 1980
- $0.9986
- Date of low
- Aug 9, 1982
- 52-week high
- $694.33
- 52-week low
- $435.27
- Last close
- $658.02
TMO returns
1 week
+0.49%
1 month
+8.64%
3 months
+24.85%
6 months
+32.64%
Year to date
+13.56%
1 year
+23.07%
3 years
+36.28%
5 years
+12.99%
TMO price return, excluding dividends.
TMO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 658.02 | +11.06% |
| 2025 | 592.51 | +11.37% |
| 2024 | 532.02 | +0.23% |
| 2023 | 530.79 | -3.61% |
| 2022 | 550.69 | -17.47% |
| 2021 | 667.24 | +43.25% |
| 2020 | 465.78 | +44.28% |
| 2019 | 322.82 | +45.57% |
| 2018 | 221.76 | +16.79% |
| 2017 | 189.88 | +34.57% |
| 2016 | 141.10 | -0.53% |
| 2015 | 141.85 | +10.72% |
| 2014 | 128.12 | +16.42% |
| 2013 | 110.05 | +68.35% |
| 2012 | 65.37 | +45.36% |
| 2011 | 44.97 | -18.77% |
| 2010 | 55.36 | +16.08% |
| 2009 | 47.69 | +34.87% |
| 2008 | 35.36 | -36.79% |
| 2007 | 55.94 | +23.52% |
| 2006 | 45.29 | +50.32% |
| 2005 | 30.13 | -0.20% |
| 2004 | 30.19 | +20.62% |
| 2003 | 25.03 | +25.46% |
| 2002 | 19.95 | -17.01% |
| 2001 | 24.04 | -19.19% |
| 2000 | 29.75 | +98.33% |
| 1999 | 15.00 | -11.44% |
| 1998 | 16.94 | -60.78% |
| 1997 | 43.19 | +8.99% |
| 1996 | 39.63 | +14.30% |
| 1995 | 34.67 | +73.82% |
| 1994 | 19.94 | +6.84% |
| 1993 | 18.67 | +33.69% |
| 1992 | 13.96 | +2.73% |
| 1991 | 13.59 | +62.39% |
| 1990 | 8.37 | -7.76% |
| 1989 | 9.07 | +51.23% |
| 1988 | 6.00 | +48.63% |
| 1987 | 4.04 | -21.58% |
| 1986 | 5.15 | +25.60% |
| 1985 | 4.10 | +67.11% |
| 1984 | 2.45 | -15.34% |
| 1983 | 2.90 | +114.63% |
| 1982 | 1.35 | -27.65% |
| 1981 | 1.87 | -30.89% |
| 1980* | 2.70 | +30.85% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
TMO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 650.00 | 661.94 | 644.16 | 658.02 | +0.93% | |
| 657.53 | 658.56 | 635.32 | 651.98 | -1.52% | |
| 662.40 | 671.67 | 651.12 | 662.06 | +0.83% | |
| 683.35 | 694.33 | 654.51 | 656.58 | -2.98% | |
| 648.04 | 676.76 | 648.04 | 676.76 | +3.35% | |
| 654.15 | 659.47 | 648.29 | 654.80 | +0.35% | |
| 672.39 | 673.12 | 651.77 | 652.51 | -3.34% | |
| 675.95 | 683.63 | 671.63 | 675.05 | -0.67% | |
| 676.42 | 681.38 | 670.90 | 679.61 | +0.15% | |
| 668.02 | 682.61 | 664.23 | 678.60 | +0.53% | |
| 677.53 | 678.00 | 664.53 | 675.00 | -0.50% | |
| 660.91 | 682.98 | 655.95 | 678.39 | +1.97% | |
| 657.61 | 671.47 | 655.78 | 665.30 | +1.03% | |
| 656.41 | 662.87 | 651.54 | 658.52 | -0.04% | |
| 653.89 | 660.44 | 649.12 | 658.76 | +1.12% | |
| 656.61 | 660.10 | 646.81 | 651.45 | -1.04% | |
| 656.75 | 663.57 | 649.00 | 658.32 | +1.53% | |
| 642.00 | 653.40 | 638.00 | 648.43 | +1.10% | |
| 615.47 | 641.97 | 613.95 | 641.39 | +4.53% | |
| 614.94 | 616.00 | 605.65 | 613.62 | +0.62% | |
| 609.96 | 615.24 | 606.15 | 609.82 | +1.10% | |
| 596.47 | 606.63 | 594.82 | 603.18 | -0.41% | |
| 601.93 | 609.51 | 597.31 | 605.69 | +0.44% | |
| 602.20 | 608.10 | 595.82 | 603.02 | -1.75% | |
| 608.58 | 615.74 | 605.53 | 613.78 | -0.75% | |
| 614.03 | 622.91 | 603.52 | 618.43 | +1.63% | |
| 601.63 | 614.60 | 600.70 | 608.54 | +1.34% | |
| 619.00 | 621.00 | 599.52 | 600.50 | -2.69% | |
| 614.38 | 620.72 | 610.35 | 617.10 | -0.82% | |
| 626.58 | 630.00 | 617.45 | 622.18 | -1.35% | |
| 629.47 | 637.13 | 626.33 | 630.70 | -0.47% | |
| 622.23 | 636.06 | 622.23 | 633.71 | +0.89% | |
| 631.01 | 647.00 | 618.03 | 628.15 | -0.09% | |
| 630.00 | 630.00 | 615.97 | 628.74 | -0.08% | |
| 626.48 | 629.51 | 616.27 | 629.27 | +0.27% | |
| 609.85 | 634.70 | 607.37 | 627.55 | +2.28% | |
| 595.11 | 620.48 | 595.00 | 613.54 | +4.16% | |
| 588.87 | 592.22 | 584.86 | 589.04 | +0.60% | |
| 582.55 | 592.32 | 580.00 | 585.51 | -0.47% | |
| 592.11 | 594.74 | 587.51 | 588.29 | -1.28% | |
| 606.29 | 606.75 | 593.39 | 595.89 | -1.18% | |
| 599.21 | 604.19 | 595.00 | 603.01 | -0.33% | |
| 599.99 | 606.21 | 594.81 | 605.00 | +0.89% | |
| 588.53 | 599.69 | 588.53 | 599.69 | +0.96% | |
| 578.00 | 594.26 | 574.77 | 594.00 | +2.41% | |
| 576.80 | 580.31 | 569.63 | 580.02 | +0.38% | |
| 567.93 | 578.00 | 564.40 | 577.83 | +2.32% | |
| 578.76 | 582.31 | 562.50 | 564.75 | -1.62% | |
| 576.00 | 583.64 | 572.75 | 574.03 | -0.05% | |
| 573.40 | 577.59 | 562.87 | 574.30 | -0.43% | |
| 567.37 | 577.05 | 560.42 | 576.77 | +0.05% | |
| 578.71 | 584.54 | 571.20 | 576.46 | +0.01% | |
| 572.00 | 588.56 | 568.98 | 576.41 | +3.02% | |
| 565.00 | 568.35 | 556.01 | 559.53 | -1.54% | |
| 570.00 | 574.00 | 555.91 | 568.26 | -0.71% | |
| 573.68 | 587.49 | 568.84 | 572.32 | +8.71% | |
| 524.72 | 528.81 | 517.60 | 526.46 | +0.57% | |
| 507.10 | 526.38 | 495.04 | 523.46 | -0.53% | |
| 530.57 | 532.55 | 522.56 | 526.23 | -1.17% | |
| 539.10 | 542.02 | 531.62 | 532.48 | -1.97% | |
| 536.25 | 544.45 | 532.01 | 543.19 | +1.48% | |
| 537.24 | 540.37 | 533.83 | 535.29 | +0.23% | |
| 525.01 | 537.82 | 523.35 | 534.07 | +1.05% | |
| 524.20 | 534.73 | 521.77 | 528.51 | +0.28% | |
| 525.50 | 533.08 | 522.60 | 527.05 | +0.45% | |
| 509.99 | 524.85 | 506.98 | 524.71 | +2.86% | |
| 510.85 | 512.96 | 507.00 | 510.13 | -1.26% | |
| 525.00 | 527.37 | 513.42 | 516.62 | -0.19% | |
| 520.00 | 520.00 | 506.83 | 517.60 | -1.12% | |
| 518.69 | 529.15 | 511.98 | 523.44 | +1.97% | |
| 504.78 | 521.17 | 502.87 | 513.33 | +2.39% | |
| 508.32 | 508.38 | 495.10 | 501.36 | -1.00% | |
| 511.67 | 511.67 | 501.44 | 506.42 | -1.29% | |
| 509.73 | 514.80 | 499.56 | 513.03 | +1.44% | |
| 492.78 | 515.96 | 492.49 | 505.75 | +2.75% | |
| 478.12 | 493.00 | 473.50 | 492.20 | +4.87% | |
| 469.89 | 471.12 | 460.13 | 469.35 | +1.15% | |
| 461.63 | 468.35 | 458.91 | 464.01 | -0.13% | |
| 461.63 | 467.94 | 459.00 | 464.61 | +0.63% | |
| 467.89 | 472.15 | 457.64 | 461.69 | -2.31% | |
| 474.00 | 477.44 | 470.59 | 472.63 | -0.23% | |
| 470.28 | 476.34 | 468.50 | 473.72 | +0.93% | |
| 478.24 | 481.92 | 467.63 | 469.34 | -1.33% | |
| 483.98 | 484.24 | 466.80 | 475.66 | -1.32% | |
| 491.83 | 493.89 | 481.91 | 482.04 | -2.43% | |
| 473.48 | 494.36 | 473.39 | 494.07 | +5.20% | |
| 472.80 | 476.42 | 468.91 | 469.63 | -0.67% | |
| 484.22 | 486.79 | 469.62 | 472.80 | -1.91% | |
| 482.13 | 488.65 | 476.08 | 482.03 | +1.70% | |
| 469.31 | 475.78 | 469.11 | 473.95 | -1.69% | |
| 489.42 | 491.96 | 476.51 | 482.08 | -2.42% | |
| 489.83 | 496.28 | 483.50 | 494.04 | +0.31% | |
| 482.17 | 499.00 | 481.03 | 492.51 | +1.09% | |
| 461.25 | 491.01 | 461.23 | 487.22 | +6.80% | |
| 449.93 | 457.40 | 447.44 | 456.21 | +1.79% | |
| 447.36 | 450.25 | 443.61 | 448.18 | -0.02% | |
| 446.80 | 454.46 | 444.41 | 448.28 | -0.24% | |
| 450.90 | 451.71 | 441.12 | 449.37 | -0.54% | |
| 449.09 | 452.24 | 438.66 | 451.79 | +0.89% | |
| 442.00 | 455.00 | 440.01 | 447.81 | +1.31% | |
| 438.44 | 444.44 | 435.27 | 442.00 | +0.83% | |
| 444.02 | 444.95 | 437.32 | 438.34 | -2.20% | |
| 448.21 | 459.18 | 446.05 | 448.21 | +0.49% | |
| 455.18 | 463.40 | 444.52 | 446.03 | -2.89% | |
| 454.34 | 463.10 | 452.85 | 459.30 | +1.48% | |
| 464.86 | 466.79 | 447.88 | 452.60 | -2.67% | |
| 473.49 | 473.49 | 456.36 | 465.00 | -1.99% | |
| 473.36 | 480.30 | 468.28 | 474.46 | +0.32% | |
| 471.16 | 477.42 | 466.60 | 472.95 | +1.33% | |
| 464.77 | 476.47 | 459.64 | 466.76 | +0.90% | |
| 466.98 | 470.39 | 461.91 | 462.60 | -1.41% | |
| 480.00 | 481.83 | 468.10 | 469.21 | -2.04% | |
| 464.23 | 479.98 | 461.00 | 478.96 | +2.72% | |
| 467.25 | 475.00 | 462.25 | 466.26 | -0.84% | |
| 471.99 | 473.02 | 464.12 | 470.22 | +0.47% | |
| 462.66 | 475.21 | 462.00 | 468.04 | -0.36% | |
| 469.15 | 475.00 | 464.66 | 469.71 | +0.64% | |
| 472.65 | 476.39 | 455.60 | 466.70 | -9.20% | |
| 526.62 | 529.99 | 513.98 | 513.98 | -2.02% | |
| 529.87 | 538.41 | 522.95 | 524.57 | -0.28% | |
| 522.83 | 528.82 | 521.14 | 526.02 | -0.11% | |
| 523.11 | 530.08 | 518.00 | 526.60 | +2.05% | |
| 527.38 | 530.50 | 514.30 | 516.00 | -2.95% | |
| 528.88 | 532.86 | 524.76 | 531.67 | +0.84% | |
| 516.34 | 530.00 | 514.00 | 527.22 | +2.53% | |
| 494.96 | 515.65 | 492.04 | 514.23 | +3.65% | |
| 500.11 | 503.82 | 495.81 | 496.11 | -0.87% | |
| 498.61 | 505.35 | 490.25 | 500.46 | -0.60% | |
| 502.00 | 507.28 | 499.73 | 503.46 | +2.85% | |
| 485.24 | 490.35 | 480.00 | 489.50 | +0.27% | |
| 492.00 | 493.34 | 479.95 | 488.19 | -0.67% | |
| 486.94 | 506.82 | 485.11 | 491.46 | -0.62% | |
| 496.30 | 501.05 | 491.86 | 494.54 | +0.61% | |
| 487.75 | 494.36 | 479.66 | 491.53 | +2.39% | |
| 478.43 | 483.58 | 474.16 | 480.05 | +1.41% | |
| 489.62 | 490.75 | 471.83 | 473.36 | -3.17% | |
| 489.75 | 496.26 | 485.82 | 488.85 | -0.39% | |
| 495.41 | 499.95 | 482.96 | 490.77 | +0.10% | |
| 472.87 | 495.79 | 470.00 | 490.29 | +2.55% | |
| 484.30 | 487.93 | 475.63 | 478.12 | +0.79% | |
| 469.07 | 476.93 | 469.06 | 474.39 | +0.89% | |
| 461.22 | 470.99 | 458.34 | 470.21 | +1.19% | |
| 468.78 | 470.49 | 462.03 | 464.69 | -1.70% | |
| 475.52 | 480.99 | 471.43 | 472.71 | +0.58% | |
| 471.07 | 474.50 | 467.24 | 470.00 | +1.21% | |
| 478.93 | 481.58 | 463.81 | 464.37 | -2.42% | |
| 491.00 | 491.61 | 474.00 | 475.89 | -4.00% | |
| 499.40 | 501.30 | 491.13 | 495.72 | -0.87% | |
| 509.00 | 509.94 | 497.94 | 500.08 | -1.94% | |
| 496.22 | 510.60 | 492.13 | 509.97 | +1.59% | |
| 511.32 | 514.38 | 500.00 | 501.97 | -3.25% | |
| 503.18 | 520.58 | 502.00 | 518.84 | +1.20% | |
| 510.00 | 517.65 | 508.95 | 512.69 | +0.90% | |
| 501.51 | 510.72 | 493.37 | 508.10 | -0.09% | |
| 512.01 | 513.70 | 502.31 | 508.58 | -2.40% | |
| 515.73 | 521.28 | 509.48 | 521.11 | +0.19% | |
| 516.09 | 520.66 | 510.08 | 520.12 | +1.25% | |
| 519.00 | 519.00 | 511.26 | 513.68 | -0.37% | |
| 516.01 | 521.63 | 513.21 | 515.60 | -0.16% | |
| 508.01 | 518.92 | 505.80 | 516.44 | +1.08% | |
| 510.69 | 514.88 | 506.51 | 510.93 | -0.81% | |
| 510.00 | 515.51 | 504.00 | 515.12 | +0.30% | |
| 500.52 | 514.16 | 498.42 | 513.56 | +2.39% | |
| 502.59 | 507.15 | 498.16 | 501.59 | -0.64% | |
| 514.45 | 520.35 | 504.25 | 504.82 | -0.98% | |
| 526.81 | 527.00 | 493.64 | 509.82 | -3.29% | |
| 537.76 | 539.39 | 522.35 | 527.17 | -2.34% | |
| 549.41 | 550.95 | 537.55 | 539.80 | -1.27% | |
| 541.20 | 548.80 | 537.01 | 546.76 | +0.72% | |
| 543.24 | 546.26 | 537.05 | 542.83 | +0.09% | |
| 563.73 | 566.83 | 541.34 | 542.36 | -4.04% | |
| 571.51 | 576.28 | 562.92 | 565.22 | -0.85% | |
| 580.00 | 588.85 | 566.41 | 570.09 | -2.01% | |
| 575.90 | 584.10 | 573.31 | 581.77 | +0.55% | |
| 581.73 | 585.95 | 574.23 | 578.61 | -2.29% | |
| 585.80 | 596.35 | 572.21 | 592.16 | -2.61% | |
| 618.64 | 620.60 | 606.32 | 608.02 | -2.55% | |
| 621.62 | 629.32 | 618.00 | 623.91 | -0.43% | |
| 625.34 | 633.65 | 623.23 | 626.62 | +0.10% | |
| 637.68 | 639.20 | 622.68 | 625.98 | -2.11% | |
| 637.39 | 643.99 | 634.81 | 639.45 | +0.50% | |
| 622.29 | 637.98 | 620.27 | 636.30 | +2.79% | |
| 609.50 | 620.85 | 606.00 | 619.01 | +0.05% | |
| 624.09 | 629.73 | 618.71 | 618.72 | -0.95% | |
| 619.97 | 629.87 | 618.61 | 624.65 | +0.45% | |
| 608.63 | 622.72 | 607.10 | 621.83 | +2.43% | |
| 613.32 | 620.22 | 594.30 | 607.08 | -1.36% | |
| 620.98 | 624.79 | 606.61 | 615.45 | -0.55% | |
| 608.61 | 622.40 | 604.55 | 618.86 | +2.04% | |
| 612.86 | 623.36 | 603.99 | 606.50 | -1.73% | |
| 618.70 | 626.77 | 614.72 | 617.15 | -0.58% | |
| 606.06 | 628.08 | 606.06 | 620.72 | +1.56% | |
| 593.77 | 611.45 | 592.51 | 611.20 | +3.15% | |
| 579.50 | 593.71 | 577.00 | 592.51 | +2.25% | |
| 583.71 | 585.61 | 579.00 | 579.45 | -0.69% | |
| 582.25 | 584.45 | 579.84 | 583.45 | -0.28% | |
| 580.12 | 585.30 | 580.12 | 585.07 | +0.75% | |
| 578.80 | 581.17 | 576.86 | 580.74 | +0.28% | |
| 578.62 | 579.81 | 576.33 | 579.12 | -0.14% | |
| 575.39 | 580.56 | 573.70 | 579.94 | +0.74% | |
| 568.83 | 576.15 | 565.75 | 575.70 | +1.39% | |
| 561.68 | 569.87 | 558.93 | 567.83 | +0.97% | |
| 562.45 | 569.41 | 554.53 | 562.39 | -0.03% | |
| 567.54 | 572.99 | 561.49 | 562.56 | -1.33% | |
| 570.84 | 574.86 | 561.00 | 570.16 | -1.00% | |
| 574.23 | 576.34 | 565.67 | 575.91 | +0.63% | |
| 577.85 | 579.06 | 570.19 | 572.28 | -1.14% | |
| 576.62 | 579.08 | 570.84 | 578.90 | +0.89% | |
| 563.00 | 574.46 | 563.00 | 573.81 | +1.91% | |
| 574.00 | 575.25 | 561.91 | 563.07 | -0.90% | |
| 570.80 | 574.54 | 566.01 | 568.21 | -0.80% | |
| 578.00 | 579.09 | 569.62 | 572.77 | -0.43% | |
| 579.03 | 580.45 | 560.16 | 575.24 | -0.90% | |
| 581.29 | 588.11 | 580.01 | 580.45 | +0.01% | |
| 581.94 | 584.45 | 577.96 | 580.37 | -0.82% | |
| 594.85 | 597.68 | 582.75 | 585.15 | -0.96% | |
| 589.19 | 594.00 | 587.95 | 590.83 | -0.41% | |
| 593.43 | 596.55 | 587.19 | 593.25 | -0.76% | |
| 582.20 | 602.32 | 581.80 | 597.78 | +2.00% | |
| 586.45 | 587.92 | 579.10 | 586.07 | -0.24% | |
| 573.00 | 589.85 | 569.55 | 587.48 | +2.57% | |
| 573.35 | 580.45 | 568.46 | 572.74 | -0.18% | |
| 574.62 | 574.62 | 567.21 | 573.79 | -0.39% | |
| 562.85 | 578.22 | 556.46 | 576.03 | +1.56% | |
| 575.65 | 579.79 | 566.59 | 567.16 | -2.00% | |
| 578.19 | 584.33 | 573.00 | 578.71 | -0.24% | |
| 586.10 | 598.52 | 578.25 | 580.13 | -1.34% | |
| 584.29 | 591.17 | 582.00 | 588.02 | +0.26% | |
| 575.95 | 587.59 | 574.82 | 586.49 | +1.76% | |
| 572.37 | 583.66 | 568.36 | 576.35 | +0.69% | |
| 566.87 | 577.35 | 563.30 | 572.41 | +1.14% | |
| 562.87 | 570.86 | 559.35 | 565.98 | -0.29% | |
| 560.35 | 570.16 | 554.20 | 567.64 | +0.42% | |
| 558.41 | 569.30 | 557.00 | 565.24 | +0.06% | |
| 563.66 | 565.70 | 554.20 | 564.88 | -0.44% | |
| 551.92 | 569.92 | 551.87 | 567.39 | +2.01% | |
| 551.60 | 565.63 | 551.60 | 556.22 | -0.37% | |
| 558.31 | 571.57 | 555.06 | 558.31 | +0.12% | |
| 564.13 | 565.65 | 555.57 | 557.63 | -1.09% | |
| 572.09 | 572.67 | 561.04 | 563.78 | -1.52% | |
| 574.15 | 575.82 | 569.79 | 572.50 | +0.10% | |
| 567.90 | 578.24 | 562.38 | 571.91 | +0.83% | |
| 555.50 | 571.29 | 550.88 | 567.20 | +1.65% | |
| 559.08 | 568.39 | 553.74 | 557.99 | +2.60% | |
| 541.00 | 550.46 | 540.00 | 543.84 | +0.91% | |
| 534.16 | 540.87 | 532.00 | 538.92 | +0.40% | |
| 544.36 | 544.60 | 534.16 | 536.78 | +1.69% | |
| 524.91 | 532.41 | 522.42 | 527.87 | +0.39% | |
| 521.74 | 529.85 | 519.45 | 525.83 | +0.24% | |
| 527.53 | 530.83 | 523.89 | 524.58 | -0.04% | |
| 534.83 | 537.93 | 523.65 | 524.80 | -1.85% | |
| 533.74 | 537.57 | 528.84 | 534.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TMO chart for longer ranges.