Thermo Fisher Scientific Stock Price History, TMO Historical Prices

Add to My Stocks
$238.46 $3.52 (1.45%) TMO stock closing price Sep 17, 2018 (Closing)

Thermo Fisher Scientific stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Thermo Fisher Scientific price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Thermo Fisher Scientific stock price history chart shows that the stock price was at a high of $244 on Sep 13, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-17 236.93 239 235.66 238.46 1,613,756 40.28 4.16
2018-09-12 236.47 239.5 235.85 239.05 1,081,736 40.38 4.17
2018-09-10 237 238.15 236.54 237.19 956,615 40.07 4.14
2018-09-06 235.9 236.62 234.29 235.73 1,078,147 39.82 4.11
2018-09-05 236.04 236.68 234.81 236.37 1,312,453 39.93 4.12
2018-09-04 238.89 238.94 234.79 236.05 1,368,344 39.87 4.12
2018-08-30 239.99 240.88 238.48 239.19 660,538 40.4 4.17
2018-08-29 238 240.74 237.7 239.73 781,747 40.5 4.18
2018-08-28 239.21 239.85 237.68 237.96 886,116 40.2 4.15
2018-08-23 234.27 234.9 233.51 234.19 1,054,623 39.56 4.09
2018-08-22 231.26 234.48 230.51 234.09 1,136,473 39.54 4.08
2018-08-21 230.5 232.04 230.03 231.43 1,121,035 39.09 4.04
2018-08-17 231.55 232.8 229.89 230 1,050,960 38.85 4.01
2018-08-16 230.29 231.8 229.31 230.79 817,181 38.99 4.03
2018-08-14 230.8 231.98 230.49 231.61 686,145 39.12 4.04
2018-08-13 231.46 232.61 230.46 230.7 1,158,361 38.97 4.03
2018-08-09 234.91 234.91 233.1 233.24 856,806 39.4 4.07
2018-08-07 235.17 236.02 234.36 235.5 902,960 39.78 4.11
2018-08-06 233.53 235.2 232.13 235.09 1,412,393 39.71 4.1
2018-08-03 232.95 234.63 231.85 233.32 1,216,114 39.41 4.07
2018-08-02 232.95 233.58 231.56 233.17 1,562,351 39.39 4.07
2018-08-01 234.16 234.98 233.06 233.91 1,736,844 39.51 4.08
2018-07-31 231.78 235.54 231.78 234.53 2,428,933 39.62 4.09
2018-07-27 233.5 233.76 228.85 231.1 2,735,008 39.04 4.02
2018-07-26 230.18 234.43 230.02 234 2,445,583 39.53 4.07
2018-07-25 226 229.85 223 229.28 2,304,420 40.73 4.19
2018-07-24 219.37 223.08 218.52 221.4 2,333,047 39.33 4.04
2018-07-23 216.78 219.55 216 218.48 2,510,008 38.81 3.99
2018-07-20 214.95 217.34 213.72 216.85 2,455,615 38.52 3.96
2018-07-18 210.99 211.72 210.31 211.43 827,558 37.55 3.86
2018-07-17 208.45 211.55 207.97 211.04 914,274 37.49 3.86
2018-07-12 210.66 212.18 209.9 212.07 883,507 37.67 3.87
2018-07-11 212.29 212.64 209.5 209.67 1,236,464 37.24 3.83
2018-07-10 211.2 214.72 210.37 214.16 1,452,712 38.04 3.91
2018-07-09 208.99 212 207.55 211.83 1,237,653 37.63 3.87
2018-07-06 207.71 207.97 206.17 207.2 868,964 36.8 3.79
2018-07-05 207.37 208.06 205.79 207.35 1,184,031 36.83 3.79
2018-07-03 206.64 207.31 205.47 205.88 490,056 36.57 3.76
2018-07-02 205.74 206.31 203.9 205.57 942,480 36.51 3.76
2018-06-29 206.24 208.53 205.26 207.14 1,591,008 36.79 3.78
2018-06-28 203.15 206.27 202.83 205.61 1,116,307 36.52 3.76
2018-06-27 205.89 207.45 203.36 203.38 1,177,725 36.12 3.72
2018-06-26 205 206.46 204.48 205.16 951,865 36.44 3.75
2018-06-25 207.71 208.15 203.45 204.93 1,534,598 36.4 3.74
2018-06-22 208.17 210.08 207.11 208.75 2,837,208 37.08 3.81
2018-06-21 209 209.23 205.8 206.54 1,212,742 36.69 3.77
2018-06-20 210 210.5 208.33 208.8 927,951 37.09 3.81
2018-06-19 210.86 211.65 208.21 209.93 1,381,403 37.29 3.83
2018-06-18 213.72 213.72 211.58 212.82 1,363,007 37.8 3.89
2018-06-15 216.25 216.58 213.86 215.8 2,189,977 38.33 3.94
2018-06-14 216.78 217 215.18 216.55 1,001,603 38.46 3.96
2018-06-13 218.53 218.69 216.22 216.35 1,213,995 38.43 3.95
2018-06-12 217.46 218.46 216.78 217.95 1,247,316 38.71 3.98
2018-06-11 217.63 218.3 216.46 217.34 1,154,752 38.6 3.97
2018-06-08 216.75 217.88 216.04 217.02 1,087,350 38.55 3.96
2018-06-07 218.27 218.96 215.58 216.46 1,053,432 38.45 3.95
2018-06-06 215.22 218.29 214.33 218.27 1,204,538 38.77 3.99
2018-06-05 213.83 215.98 213.74 214.77 1,096,538 38.15 3.92
2018-06-04 212 214.8 212 214.17 1,554,215 38.04 3.91
2018-06-01 210 211.98 209.61 211.83 833,752 37.63 3.87
2018-05-31 210.95 211.17 208.03 208.27 1,659,397 36.99 3.8
2018-05-30 210.34 212 209.71 210.95 1,189,545 37.47 3.85
2018-05-29 211.48 212.65 207.1 208.97 1,854,136 37.12 3.82
2018-05-28 0 0 0 213.65 0 - -
2018-05-25 215.83 216.38 212.59 213.65 929,238 37.95 3.9
2018-05-24 217.14 218.87 215.82 215.97 955,158 38.36 3.95
2018-05-23 217 218.77 215.7 216.52 1,446,922 38.46 3.96
2018-05-22 217.88 219.05 217.5 217.86 1,587,232 38.7 3.98
2018-05-21 215.74 217.13 214.94 216.73 894,376 38.5 3.96
2018-05-18 211.5 215.47 211.22 214.94 1,072,762 38.18 3.93
2018-05-17 211.12 212.52 210.02 211.01 1,364,268 37.48 3.85
2018-05-16 209.5 212.15 209.1 210.67 1,813,526 37.42 3.85
2018-05-15 213.26 214.65 208.92 209.08 1,731,386 37.14 3.82
2018-05-14 216.6 219.41 215.8 217.41 1,447,336 38.62 3.97
2018-05-11 214.27 216.69 213.36 216.55 1,209,781 38.46 3.96
2018-05-10 210 214.13 209.09 213.82 1,272,703 37.98 3.91
2018-05-09 208.66 209.53 207.33 208.69 1,237,084 37.07 3.81
2018-05-08 208.27 209.02 206.59 208.07 1,105,920 36.96 3.8
2018-05-07 210.33 211.99 208.16 208.98 1,204,642 37.12 3.82
2018-05-04 208.13 210.64 205.22 210.07 996,671 37.31 3.84
2018-05-03 208.16 208.61 204.86 208.32 2,291,714 37 3.81
2018-05-02 210 211.35 208.02 208.84 1,514,741 37.09 3.82
2018-05-01 210.44 212.29 208.39 210.72 1,100,667 37.43 3.85
2018-04-30 213.09 213.84 210.34 210.35 1,375,440 37.36 3.84
2018-04-27 213.67 214.47 212.2 212.84 1,668,307 37.81 3.89
2018-04-26 214.7 215.9 212.04 213.84 1,475,197 37.98 3.91
2018-04-25 217.85 218 207.99 214.47 2,246,495 38.3 4.11
2018-04-24 214.44 216.3 210.49 213.17 2,051,078 38.07 4.09
2018-04-23 216.83 218.05 215.8 216.35 1,244,674 38.63 4.15
Get more Data

Thermo Fisher Scientific Stock History Chart

View TMO PE ratio, PS ratio stocks charts and compare with peers.
TMO Chart
Note: Compare Thermo Fisher Scientific stock price history with the index and industry peers.

Thermo Fisher Scientific Stock Price History: Past 5 years

Max Stock Price244Sep 13,2018
Min Stock Price89.93Oct 09,2013
Avg Stock Price150.29

Thermo Fisher Scientific Historical PE ratio: Past 5 years

Max PE Ratio40.73Jul 25,2018
Min PE Ratio24.16Sep 28,2015
Avg PE Ratio31.03

Thermo Fisher Scientific Historical PS ratio: Past 5 years

Max PS Ratio4.48Jan 31,2018
Min PS Ratio2.53Oct 09,2013
Avg PS Ratio3.38

TMO Industry Peers

Company Price Change (%)
Intuitive Surgical (ISRG)558.659.71 (1.71%)
Fresenius Medical Care (FMS)51.780.41 (0.79%)
Harvard Bioscience (HBIO)5.350.25 (4.46%)
Agilent (A)69.080.23 (0.33%)
Perkinelmer (PKI)94.581.16 (1.21%)
Veracyte (VCYT)10.530.63 (5.65%)
Qiagen (QGEN)37.420.09 (0.24%)

We provide Thermo Fisher Scientific share price history along with PE ratio and PS ratio for doing Thermo Fisher Scientific fundamental analysis. The price movement is easily depicted in the Thermo Fisher Scientific stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. TMO stock closed at $238.46 and traded with a volume of 1,613,756 on the last trading day. The average P/S ratio was 3.38 as can be seen from Thermo Fisher Scientific stock history.