Thermo Fisher Scientific (NY: TMO)
122.78 USD  +1.33 (+1.10%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 123.10 123.10 120.68 122.78 2,923,546 +1.33(+1.10%)
Sep 01, 2015 123.00 124.24 120.78 121.45 3,550,293 -3.92(-3.13%)
Aug 31, 2015 126.51 127.24 124.89 125.37 2,601,392 -1.15(-0.91%)
Aug 28, 2015 127.53 127.91 125.64 126.52 1,818,082 -1.39(-1.09%)
Aug 27, 2015 126.72 128.10 125.57 127.91 2,159,487 +2.65(+2.12%)
Aug 26, 2015 122.56 125.46 121.22 125.26 3,074,126 +5.21(+4.34%)
Aug 25, 2015 124.53 124.88 119.93 120.05 2,863,508 -1.62(-1.33%)
Aug 24, 2015 120.90 126.12 117.98 121.67 3,978,735 -6.29(-4.92%)
Aug 21, 2015 131.01 132.04 127.91 127.96 2,046,115 -4.38(-3.31%)
Aug 20, 2015 133.58 133.69 132.25 132.34 2,275,642 -1.39(-1.04%)
Aug 19, 2015 134.45 135.05 133.50 133.73 1,299,266 -1.59(-1.18%)
Aug 18, 2015 136.15 136.71 135.20 135.32 879,897 -0.99(-0.73%)
Aug 17, 2015 134.60 136.40 134.01 136.31 892,158 +1.29(+0.96%)
Aug 14, 2015 133.59 135.24 133.50 135.02 904,122 +1.30(+0.97%)
Aug 13, 2015 134.95 135.13 133.37 133.72 828,286 -0.99(-0.73%)
Aug 12, 2015 133.56 135.06 130.57 134.71 2,222,329 +0.13(+0.10%)
Aug 11, 2015 135.72 136.46 133.85 134.58 1,546,774 -2.60(-1.90%)
Aug 10, 2015 137.04 137.51 136.47 137.18 761,279 +1.16(+0.85%)
Aug 07, 2015 136.92 137.08 134.34 136.02 1,070,350 -0.90(-0.66%)
Aug 06, 2015 138.37 139.12 136.01 136.92 1,063,718 -1.77(-1.28%)
Aug 05, 2015 138.97 139.42 138.04 138.69 1,117,053 +0.92(+0.67%)
Aug 04, 2015 138.68 138.99 137.51 137.77 857,254 -0.67(-0.48%)
Aug 03, 2015 139.50 139.78 137.68 138.44 1,447,954 -1.09(-0.78%)
Jul 31, 2015 139.13 140.25 138.89 139.53 1,189,956 +0.41(+0.29%)
Jul 30, 2015 138.93 139.60 137.47 139.12 947,349 -0.50(-0.36%)
Jul 29, 2015 138.31 139.76 138.31 139.62 1,099,560 +0.97(+0.70%)
Jul 28, 2015 138.73 139.12 137.45 138.65 1,256,870 +1.63(+1.19%)
Jul 27, 2015 137.48 137.59 136.29 137.02 1,388,275 -0.92(-0.67%)
Jul 24, 2015 139.64 140.72 137.60 137.94 1,345,473 -2.66(-1.89%)
Jul 23, 2015 140.50 140.94 139.55 140.60 2,030,038 +0.54(+0.39%)
Jul 22, 2015 140.22 141.25 14.00 140.06 3,412,245 +3.59(+2.63%)
Jul 21, 2015 136.34 137.04 135.71 136.47 1,864,372 +0.30(+0.22%)
Jul 20, 2015 135.82 136.49 135.42 136.17 1,055,412 +0.42(+0.31%)
Jul 17, 2015 136.26 136.78 135.05 135.75 1,477,627 -0.91(-0.67%)
Jul 16, 2015 135.79 136.76 135.71 136.66 1,363,716 +1.41(+1.04%)
Jul 15, 2015 137.35 137.47 134.76 135.25 2,362,813 -1.34(-0.98%)
Jul 14, 2015 134.72 137.02 134.17 136.59 2,763,105 +2.30(+1.71%)
Jul 13, 2015 131.37 134.38 130.75 134.29 1,732,531 +3.66(+2.80%)
Jul 10, 2015 129.74 131.00 128.69 130.63 2,163,310 +2.81(+2.20%)
Jul 09, 2015 129.62 130.00 127.77 127.82 1,240,633 -0.38(-0.30%)
Jul 08, 2015 129.94 130.54 128.11 128.20 1,515,537 -2.75(-2.10%)
Jul 07, 2015 130.86 131.01 128.71 130.95 1,473,773 +0.56(+0.43%)
Jul 06, 2015 129.74 130.91 129.68 130.39 1,465,420 -0.56(-0.43%)
Jul 02, 2015 130.95 130.95 130.95 0 +0.13(+0.10%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Thermo Fisher Scientific (TMO) Historical Stock Prices

Welcome to the Thermo Fisher Scientific historical stock prices page. Here you can search stock prices for Thermo Fisher Scientific by Month, Year or specify a specific date range. The table is historical stock prices are displayed by Date, Open Price, High Price, Low Price, and Close Price. Use the scroll bar to scroll down the page and click on the Download button in the bottom right hand corner should you wish to download any of the Thermo Fisher Scientific Historical Stock Prices.

More Historical Stock Prices for Thermo Fisher Scientific

Researchers have found that some of the biggest price deviations from random walks result from seasonal and temporal patterns. The historical stock prices for Thermo Fisher Scientific (TMO) are no exception to this rule. In particular, returns in January significantly exceed those in other months (January effect) and on Mondays stock prices go down more than on any other day. Observers have noted these effects in many different markets for more than half a century, but without succeeding in giving a completely satisfactory explanation for their persistence. Stock Analysisuses most of the anomalies to extract information on future price movements from historical data. The Stocknod stock alertsand stock signalsuse this same concept to identify optimal entry and exit points. But some economists, for example Eugene Fama, argue that most of these patterns occur accidentally, rather than as a result of irrational or inefficient behavior of investors: the huge amount of data available to researchers for analysis allegedly causes the fluctuations.