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

Markets:

Overview

News

Currencies

International

Treasuries

Thermo Fisher Scientific (NY:TMO)

546.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	575.90	584.10	573.31	581.77	1,778,768	+3.16(+0.55%)
Jan 30, 2026	581.73	585.95	574.23	578.61	3,760,919	-13.55(-2.29%)
Jan 29, 2026	585.80	596.35	572.21	592.16	3,950,399	-15.86(-2.61%)
Jan 28, 2026	618.64	620.60	606.32	608.02	2,337,739	-15.89(-2.55%)
Jan 27, 2026	621.62	629.32	618.00	623.91	1,638,192	-2.71(-0.43%)
Jan 26, 2026	625.34	633.65	623.23	626.62	1,758,307	+0.64(+0.10%)
Jan 23, 2026	637.68	639.20	622.68	625.98	2,847,777	-13.47(-2.11%)
Jan 22, 2026	637.39	643.99	634.81	639.45	2,621,746	+3.15(+0.50%)
Jan 21, 2026	622.29	637.98	620.27	636.30	3,206,130	+17.29(+2.79%)
Jan 20, 2026	609.50	620.85	606.00	619.01	3,109,308	+0.29(+0.05%)
Jan 16, 2026	624.09	629.73	618.71	618.72	2,880,994	-5.93(-0.95%)
Jan 15, 2026	619.97	629.87	618.61	624.65	2,541,469	+2.82(+0.45%)
Jan 14, 2026	608.63	622.72	607.10	621.83	2,460,438	+14.75(+2.43%)
Jan 13, 2026	613.32	620.22	594.30	607.08	2,847,723	-8.37(-1.36%)
Jan 12, 2026	620.98	624.79	606.61	615.45	3,184,755	-3.41(-0.55%)
Jan 09, 2026	608.61	622.40	604.55	618.86	2,288,383	+12.36(+2.04%)
Jan 08, 2026	612.86	623.36	603.99	606.50	3,147,722	-10.65(-1.73%)
Jan 07, 2026	618.70	626.77	614.72	617.15	2,404,301	-3.57(-0.58%)
Jan 06, 2026	606.06	628.08	606.06	620.72	2,554,821	+9.52(+1.56%)
Jan 05, 2026	593.77	611.45	592.51	611.20	2,488,115	+18.69(+3.15%)
Jan 02, 2026	579.50	593.71	577.00	592.51	2,052,394	+13.06(+2.25%)
Dec 31, 2025	583.71	585.61	579.00	579.45	739,320	-4.00(-0.69%)
Dec 30, 2025	582.25	584.45	579.84	583.45	665,012	-1.62(-0.28%)
Dec 29, 2025	580.12	585.30	580.12	585.07	1,042,765	+4.33(+0.75%)
Dec 26, 2025	578.80	581.17	576.86	580.74	466,139	+1.62(+0.28%)
Dec 24, 2025	578.62	579.81	576.33	579.12	401,027	-0.82(-0.14%)
Dec 23, 2025	575.39	580.56	573.70	579.94	732,025	+4.24(+0.74%)
Dec 22, 2025	568.83	576.15	565.75	575.70	1,108,399	+7.87(+1.39%)
Dec 19, 2025	561.68	569.87	558.93	567.83	3,862,648	+5.44(+0.97%)
Dec 18, 2025	562.45	569.41	554.53	562.39	2,277,136	-0.17(-0.03%)
Dec 17, 2025	567.54	572.99	561.49	562.56	2,301,751	-7.60(-1.33%)
Dec 16, 2025	570.84	574.86	561.00	570.16	2,015,263	-5.75(-1.00%)
Dec 15, 2025	574.23	576.34	565.67	575.91	1,702,180	+4.06(+0.71%)
Dec 12, 2025	577.42	578.62	569.76	571.85	1,577,699	-6.62(-1.14%)
Dec 11, 2025	576.19	578.64	570.41	578.47	1,231,700	+5.09(+0.89%)
Dec 10, 2025	562.58	574.03	562.58	573.38	1,276,531	+10.73(+1.91%)
Dec 09, 2025	573.57	574.81	561.49	562.65	1,417,034	-5.14(-0.90%)
Dec 08, 2025	570.37	574.10	565.59	567.78	1,410,055	-4.56(-0.80%)
Dec 05, 2025	577.57	578.65	569.19	572.34	1,875,116	-2.47(-0.43%)
Dec 04, 2025	578.60	580.01	559.74	574.81	1,963,116	-5.21(-0.90%)
Dec 03, 2025	580.85	587.67	579.57	580.01	1,187,470	+0.08(+0.01%)
Dec 02, 2025	581.50	584.01	577.53	579.93	1,919,539	-4.78(-0.82%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Thermo Fisher Scientific (NY:TMO)

Historical Prices