Thermo Fisher Scientific Inc.
TMONYSEHealthcare● Active
$471.86
$-0.94(-0.20%)
Market Cap$175.4B
P/E Ratio—
52W High$643.99
52W Low$385.46
Thermo Fisher Scientific Inc.（TMO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tmo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$672.34
Dec 31, 2021
-29.8% from here
5-Year Low5Y
$385.46
Jun 18, 2025
+22.4% from low
IPO Priceadj.
$1.77
Mar 17, 1980
+26.6K% since IPO
1 Year Ago
$408.53
Jun 9, 2025
+15.5% in 1Y
5 Years Ago
$441.00
Jun 8, 2021
+7.0% in 5Y
10 Years Ago
$154.14
Jun 8, 2016
+206.1% in 10Y
Historical Price Data · TMO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $473.65 | $476.42 | $471.60 | $473.74 | $473.74 | 413K | +0.02% |
| Jun 5, 2026 | $484.22 | $486.79 | $469.62 | $472.80 | $472.80 | 1.7M | -2.36% |
| Jun 4, 2026 | $482.13 | $488.65 | $476.08 | $482.03 | $482.03 | 2.2M | -0.02% |
| Jun 3, 2026 | $469.31 | $475.78 | $469.11 | $473.95 | $473.95 | 1.9M | +0.99% |
| Jun 2, 2026 | $489.42 | $491.96 | $476.51 | $482.08 | $482.08 | 1.8M | -1.50% |
| Jun 1, 2026 | $489.83 | $496.28 | $483.50 | $494.04 | $494.04 | 3.2M | +0.86% |
| May 29, 2026 | $482.17 | $499.00 | $481.03 | $492.51 | $492.51 | 4.2M | +2.14% |
| May 28, 2026 | $461.25 | $491.01 | $461.23 | $487.22 | $487.22 | 4.4M | +5.63% |
| May 27, 2026 | $449.93 | $457.40 | $447.44 | $456.21 | $456.21 | 3.0M | +1.40% |
| May 26, 2026 | $447.36 | $450.25 | $443.61 | $448.18 | $448.18 | 1.9M | +0.18% |
| May 22, 2026 | $446.80 | $454.46 | $444.41 | $448.28 | $448.28 | 1.7M | +0.33% |
| May 21, 2026 | $450.90 | $451.71 | $441.12 | $449.37 | $449.37 | 2.0M | -0.34% |
| May 20, 2026 | $449.09 | $452.24 | $438.66 | $451.79 | $451.79 | 2.9M | +0.60% |
| May 19, 2026 | $442.00 | $455.00 | $440.01 | $447.81 | $447.81 | 3.4M | +1.31% |
| May 18, 2026 | $438.44 | $444.44 | $435.27 | $442.00 | $442.00 | 1.9M | +0.81% |
| May 15, 2026 | $444.02 | $444.95 | $437.32 | $438.34 | $438.34 | 2.0M | -1.28% |
| May 14, 2026 | $448.21 | $459.18 | $446.05 | $448.21 | $448.21 | 2.1M | +0.00% |
| May 13, 2026 | $455.18 | $463.40 | $444.52 | $446.03 | $446.03 | 2.8M | -2.01% |
| May 12, 2026 | $454.34 | $463.10 | $452.85 | $459.30 | $459.30 | 3.1M | +1.09% |
| May 11, 2026 | $464.86 | $466.79 | $447.88 | $452.60 | $452.60 | 4.0M | -2.64% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TMO
Jan 1 → Dec 31 · 6 years2026-18.3%$579.50 → $473.74
-18.3%
2025+11.6%$519.17 → $579.45
+11.6%
2024-1.8%$529.56 → $520.23
-1.8%
2023-4.1%$553.29 → $530.79
-4.1%
2022-16.9%$662.99 → $550.69
-16.9%
2021+50.1%$444.65 → $667.24
+50.1%
Best Year2021 · +50.1%
Worst Year2026 · -18.3%
Positive Years2 / 6
Avg Annual Return+3.4%
6Y Total Return+6.5%
6Y CAGR~+1.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.72+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,160.64+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$232.19+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.09+0.00%
Mkt Cap $394.2B
UnitedHealth Group Incorporated
UNH
$403.87+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$120.32+0.00%
Mkt Cap $297.2B
AstraZeneca PLC
AZN
$184.05+0.00%
Mkt Cap $285.4B
Novartis AG
NVS
$147.15+0.00%
Mkt Cap $280.8B
Amgen Inc.
AMGN
$346.19+0.00%
Mkt Cap $186.8B
Novo Nordisk A/S
NVO
$41.89+0.00%
Mkt Cap $186.2BWhat If You Invested in TMO?
If you invested $1,000 in TMO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,061
Total Return+206.1%
CAGR~+11.8% / yr
Profit+$2,061
Based on Jun 8, 2016 · $154.14Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Thermo Fisher Scientific Inc.（TMO）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $471.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TMO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TMO 历史股价FMP 日线复权 OHLCV