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

- Apartments

Recent Quotes

My Watchlist

Indicators

Thermo Fisher Scientific (NY: TMO )

531.85 -0.79 (-0.15%)

Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	535.10	537.46	531.31	531.85	1,517,295	-0.79(-0.15%)
Feb 13, 2025	540.00	540.18	531.21	532.64	1,915,351	-5.36(-1.00%)
Feb 12, 2025	539.09	541.98	532.20	538.00	2,062,246	-7.23(-1.33%)
Feb 11, 2025	550.49	553.94	541.98	545.23	2,234,322	-7.63(-1.38%)
Feb 10, 2025	560.10	563.36	544.01	552.86	2,971,985	-18.61(-3.26%)
Feb 07, 2025	574.78	577.48	566.45	571.47	1,826,949	-1.24(-0.22%)
Feb 06, 2025	581.94	584.07	568.37	572.71	2,034,083	-9.67(-1.66%)
Feb 05, 2025	589.62	590.09	577.90	582.38	1,348,833	+1.81(+0.31%)
Feb 04, 2025	585.59	591.86	576.85	580.57	2,144,462	-13.18(-2.22%)
Feb 03, 2025	593.13	600.40	589.36	593.75	2,135,632	-4.00(-0.67%)
Jan 31, 2025	599.87	605.05	597.00	597.75	2,165,826	-8.99(-1.48%)
Jan 30, 2025	590.60	610.97	590.00	606.74	3,349,658	+38.51(+6.78%)
Jan 29, 2025	574.95	577.03	566.70	568.23	2,884,266	-16.06(-2.75%)
Jan 28, 2025	595.90	597.00	579.00	584.29	2,207,893	+0.65(+0.11%)
Jan 27, 2025	579.66	584.09	573.13	583.64	1,727,756	+8.82(+1.53%)
Jan 24, 2025	573.39	577.57	571.80	574.82	1,156,528	-0.03(-0.01%)
Jan 23, 2025	575.95	576.65	562.65	574.85	1,246,034	+0.26(+0.05%)
Jan 22, 2025	570.68	579.57	570.00	574.59	1,702,481	+1.53(+0.27%)
Jan 21, 2025	564.10	576.37	562.56	573.06	2,311,485	+13.41(+2.40%)
Jan 17, 2025	562.46	565.00	559.11	559.65	2,140,071	-2.06(-0.37%)
Jan 16, 2025	551.12	561.81	546.42	561.71	1,834,409	+10.24(+1.86%)
Jan 15, 2025	557.88	563.81	544.06	551.47	3,251,298	-5.52(-0.99%)
Jan 14, 2025	557.50	561.40	551.38	556.99	2,207,391	+1.47(+0.26%)
Jan 13, 2025	544.18	562.32	541.67	555.52	2,269,944	+13.21(+2.44%)
Jan 10, 2025	541.76	557.16	541.31	542.31	2,920,059	-2.62(-0.48%)
Jan 08, 2025	544.38	547.78	538.25	544.93	1,837,796	-0.72(-0.13%)
Jan 07, 2025	539.52	551.39	538.28	545.65	1,839,319	+8.46(+1.57%)
Jan 06, 2025	529.89	545.32	528.51	537.19	1,981,833	+5.17(+0.97%)
Jan 03, 2025	524.32	536.79	522.74	532.02	1,515,348	+9.45(+1.81%)
Jan 02, 2025	519.17	526.10	518.09	522.57	1,816,793	+2.34(+0.45%)
Dec 31, 2024				520.23	0	+1.39(+0.27%)
Dec 30, 2024	522.69	522.93	515.77	518.84	1,035,544	-7.23(-1.37%)
Dec 27, 2024	524.00	528.28	523.00	526.07	943,216	-1.11(-0.21%)
Dec 26, 2024	524.60	527.33	523.70	527.18	777,716	-1.80(-0.34%)
Dec 24, 2024	523.25	528.98	522.30	528.98	488,701	+3.69(+0.70%)
Dec 23, 2024	520.18	526.24	519.59	525.29	1,558,099	+1.24(+0.24%)
Dec 20, 2024	516.69	526.43	515.00	524.05	2,758,855	+6.53(+1.26%)
Dec 19, 2024	518.72	522.43	508.86	517.52	1,623,922	+1.34(+0.26%)
Dec 18, 2024	528.00	533.34	515.90	516.18	1,773,321	-12.66(-2.39%)
Dec 17, 2024	526.01	535.94	526.01	528.84	2,543,801	-1.42(-0.27%)
Dec 16, 2024	527.34	534.73	526.72	530.26	2,738,865	+3.37(+0.64%)
Dec 13, 2024	523.65	528.09	517.15	526.89	1,553,526	+2.28(+0.43%)
Dec 12, 2024	530.93	531.50	523.66	524.61	2,541,034	-9.35(-1.75%)
Dec 11, 2024	534.60	539.63	533.24	533.96	1,390,296	-1.49(-0.28%)
Dec 10, 2024	539.13	542.00	534.13	535.45	1,938,398	-1.38(-0.26%)
Dec 09, 2024	529.30	537.69	526.25	536.83	2,108,639	+7.86(+1.49%)
Dec 06, 2024	522.61	530.92	521.61	528.97	1,871,123	+8.49(+1.63%)
Dec 05, 2024	526.82	527.02	517.29	520.47	2,834,392	-8.00(-1.51%)
Dec 04, 2024	532.15	536.13	524.45	528.48	2,581,648	-5.55(-1.04%)
Dec 03, 2024	529.86	535.58	527.55	534.02	2,667,159	+4.47(+0.84%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Thermo Fisher Scientific (NY: TMO )

Historical Prices