Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Thermo Fisher Scientific (NY:TMO)

488.19 -3.27 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 6, 2026 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 (%)
Apr 06, 2026 492.00 493.33 479.95 488.19 1,473,706 -3.27(-0.67%)
Apr 02, 2026 486.94 506.82 485.11 491.46 1,696,352 -3.08(-0.62%)
Apr 01, 2026 496.30 501.05 491.86 494.54 1,505,120 +3.01(+0.61%)
Mar 31, 2026 487.75 494.36 479.65 491.53 2,272,039 +11.48(+2.39%)
Mar 30, 2026 478.43 483.58 474.16 480.05 1,819,612 +6.69(+1.41%)
Mar 27, 2026 489.61 490.75 471.83 473.36 1,682,964 -15.49(-3.17%)
Mar 26, 2026 489.75 496.26 485.82 488.85 1,302,250 -1.92(-0.39%)
Mar 25, 2026 495.41 499.95 482.95 490.77 1,729,485 +0.48(+0.10%)
Mar 24, 2026 472.87 495.79 470.00 490.29 2,241,349 +12.17(+2.55%)
Mar 23, 2026 484.30 487.93 475.63 478.12 1,913,200 +3.73(+0.79%)
Mar 20, 2026 469.07 476.93 469.06 474.39 2,285,212 +4.18(+0.89%)
Mar 19, 2026 461.22 470.99 458.34 470.21 1,843,894 +5.52(+1.19%)
Mar 18, 2026 468.78 470.49 462.03 464.69 2,419,852 -8.02(-1.70%)
Mar 17, 2026 475.52 480.99 471.43 472.71 2,795,017 +2.71(+0.58%)
Mar 16, 2026 471.07 474.50 467.24 470.00 2,995,728 +5.63(+1.21%)
Mar 13, 2026 478.93 481.58 463.81 464.37 3,018,628 -11.52(-2.42%)
Mar 12, 2026 491.00 491.61 474.00 475.89 2,516,352 -19.83(-4.00%)
Mar 11, 2026 499.40 501.30 491.13 495.72 1,627,555 -4.36(-0.87%)
Mar 10, 2026 509.00 509.94 497.94 500.08 1,864,642 -9.89(-1.94%)
Mar 09, 2026 496.22 510.60 492.13 509.97 2,210,514 +8.00(+1.59%)
Mar 06, 2026 511.32 514.38 500.00 501.97 1,637,105 -16.87(-3.25%)
Mar 05, 2026 503.18 520.58 502.00 518.84 3,283,666 +6.15(+1.20%)
Mar 04, 2026 510.00 517.65 508.95 512.69 1,680,124 +4.59(+0.90%)
Mar 03, 2026 501.51 510.72 493.37 508.10 2,211,497 -0.48(-0.09%)
Mar 02, 2026 512.01 513.70 502.31 508.58 2,050,830 -12.53(-2.40%)
Feb 27, 2026 515.73 521.28 509.48 521.11 2,031,103 +0.99(+0.19%)
Feb 26, 2026 516.09 520.66 510.08 520.12 1,551,100 +6.44(+1.25%)
Feb 25, 2026 519.00 519.00 511.26 513.68 1,480,689 -1.92(-0.37%)
Feb 24, 2026 516.01 521.63 513.21 515.60 1,314,413 -0.84(-0.16%)
Feb 23, 2026 508.01 518.92 505.80 516.44 1,618,349 +5.51(+1.08%)
Feb 20, 2026 510.69 514.88 506.50 510.93 1,362,531 -4.19(-0.81%)
Feb 19, 2026 510.00 515.51 504.00 515.12 1,776,074 +1.56(+0.30%)
Feb 18, 2026 500.52 514.16 498.42 513.56 2,662,272 +11.97(+2.39%)
Feb 17, 2026 502.58 507.15 498.16 501.59 3,775,358 -3.23(-0.64%)
Feb 13, 2026 514.45 520.35 504.25 504.82 3,188,363 -5.00(-0.98%)
Feb 12, 2026 526.81 527.00 493.64 509.82 4,742,020 -17.35(-3.29%)
Feb 11, 2026 537.76 539.39 522.35 527.17 3,367,610 -12.63(-2.34%)
Feb 10, 2026 549.41 550.95 537.55 539.80 2,022,750 -6.96(-1.27%)
Feb 09, 2026 541.20 548.80 537.01 546.76 2,107,563 +3.93(+0.72%)
Feb 06, 2026 543.24 546.25 537.05 542.83 2,959,852 +0.47(+0.09%)
Feb 05, 2026 563.73 566.83 541.34 542.36 3,224,944 -22.86(-4.04%)
Feb 04, 2026 571.51 576.28 562.92 565.22 2,740,650 -4.87(-0.85%)
Feb 03, 2026 580.00 588.85 566.41 570.09 2,249,800 -11.68(-2.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.