Thermo Fisher Scientific Stock Price History, TMO Historical Prices

Add to My Stocks
$211.43 $0.39 (0.18%) TMO stock closing price Jul 18, 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 $224.11 on Jan 31, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-04-20 217.86 218.45 215.6 215.89 1,377,917 38.55 4.14
2018-04-19 220.24 221.88 215.48 216.99 1,610,083 38.75 4.16
2018-04-18 219.08 221.03 218.41 219.53 1,564,370 39.2 4.21
2018-04-17 217.24 219.09 216.1 218.23 1,611,638 38.97 4.18
2018-04-16 215.71 217.52 212.64 215.91 817,195 38.56 4.14
2018-04-13 214.67 215.32 212.86 214.35 676,362 38.28 4.11
2018-04-12 214.09 214.84 213.24 213.33 748,683 38.1 4.09
2018-04-11 213.37 213.93 211.69 212.79 1,067,174 38 4.08
2018-04-10 212.35 216.33 211.84 215.19 2,057,586 38.43 4.13
2018-04-09 207.25 212.41 207.25 209.55 1,399,096 37.42 4.02
2018-04-06 209.49 211.12 203.76 205.56 1,649,744 36.71 3.94
2018-04-05 210.12 212.61 209.49 211.86 1,159,705 37.83 4.06
2018-04-04 203.58 209.82 202.39 209.32 1,318,889 37.38 4.01
2018-04-03 204.7 207.51 203.02 206.68 1,316,263 36.91 3.96
2018-04-02 205.72 206.78 199.85 203.14 1,619,725 36.28 3.89
2018-03-30 0 0 0 206.46 0 - -
2018-03-29 207.01 208.44 204.52 206.46 1,787,684 36.87 3.96
2018-03-28 207.49 208.43 205.32 205.92 1,402,011 36.77 3.95
2018-03-27 210.36 210.92 205.23 206.62 1,359,246 36.9 3.96
2018-03-26 207.57 210.15 204.96 209.68 1,058,590 37.44 4.02
2018-03-23 207.79 209.66 204.27 204.65 1,703,854 36.55 3.92
2018-03-22 211 212.4 206.52 207.33 1,664,997 37.02 3.97
2018-03-21 214.78 215.37 212.84 212.96 1,029,183 38.03 4.08
2018-03-20 212.89 215.55 211.91 214.72 1,523,154 38.34 4.12
2018-03-19 210.78 212.55 209.11 211.72 1,819,345 37.81 4.06
2018-03-16 212.61 213.39 210.26 210.44 2,564,105 37.58 4.03
2018-03-15 212.52 215.19 212.16 212.45 1,401,146 37.94 4.07
2018-03-14 215.42 216.65 212.86 213.46 1,252,464 38.12 4.09
2018-03-13 219.13 219.67 214.9 215.12 1,482,973 38.41 4.12
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 Price224.11Jan 31,2018
Min Stock Price88.83Aug 27,2013
Avg Stock Price145.62

Thermo Fisher Scientific Historical PE ratio: Past 5 years

Max PE Ratio39.71Feb 01,2018
Min PE Ratio24.16Sep 28,2015
Avg PE Ratio30.65

Thermo Fisher Scientific Historical PS ratio: Past 5 years

Max PS Ratio4.48Jan 31,2018
Min PS Ratio2.5Aug 27,2013
Avg PS Ratio3.34

TMO Industry Peers

Company Price Change (%)
Intuitive Surgical (ISRG)527.914.13 (0.79%)
Edwards Lifesciences (EW)149.810.61 (0.41%)
Harvard Bioscience (HBIO)5.050.05 (0.98%)
Agilent (A)62.990.05 (0.08%)
Perkinelmer (PKI)76.930.56 (0.73%)
Veracyte (VCYT)9.990.18 (1.77%)
Qiagen (QGEN)36.70.21 (0.57%)

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 $211.43 and traded with a volume of 827,558 on the last trading day. The average P/S ratio was 3.34 as can be seen from Thermo Fisher Scientific stock history.