Thermo Fisher Scientific Inc. (TMO) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +7.6%
- 3M
- +25.1%
- YTD
- +10.5%
- 1Y
- +24.7%
- 3Y
- +9.7%
- 5Y
- +2.8%
Loading 10-year price history...
TMO Historical Performance
TMO Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -14.4%
- 2003 annual price return
- +23.7%
- 2004 annual price return
- +20.6%
- 2005 annual price return
- +1.5%
- 2006 annual price return
- +49.6%
- 2007 annual price return
- +27.7%
- 2008 annual price return
- -38.9%
- 2009 annual price return
- +34.9%
- 2010 annual price return
- +16.5%
- 2011 annual price return
- -20.4%
- 2012 annual price return
- +36.0%
- 2013 annual price return
- +71.3%
- 2014 annual price return
- +14.3%
- 2015 annual price return
- +10.7%
- 2016 annual price return
- +1.7%
- 2017 annual price return
- +32.2%
- 2018 annual price return
- +16.0%
- 2019 annual price return
- +48.1%
- 2020 annual price return
- +42.7%
- 2021 annual price return
- +41.4%
- 2022 annual price return
- -14.6%
- 2023 annual price return
- -4.0%
- 2024 annual price return
- -4.4%
- 2025 annual price return
- +10.9%
- 2026 annual price return
- -3.1%
TMO Stock Price Trajectory (1980–2026)
As of October 3, 2026, Thermo Fisher Scientific Inc. (TMO) trades at $654.80, representing a +24.7% return over the past year. The stock has delivered a +16.4% total return over five years (+2.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $683.63 on September 30, 2026. From this peak, TMO has corrected -4.2%, currently trading 21% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers DHR (+1.8% 1Y), A (+21.0% 1Y), and WAT (+32.1% 1Y), TMO has underperformed the peer group average. Compare TMO vs DHR →
TMO Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 652.82 | 659.47 | 648.34 | 654.80 | 1.66M | +0.35% |
| 2026-10-01 | 672.39 | 673.12 | 651.78 | 652.51 | 2.38M | -3.34% |
| 2026-09-30 | 675.95 | 683.63 | 673.59 | 675.05 | 2.30M | -0.67% |
| 2026-09-29 | 676.42 | 681.38 | 670.89 | 679.61 | 1.75M | +0.15% |
| 2026-09-28 | 668.02 | 682.29 | 664.23 | 678.60 | 1.90M | +0.53% |
| 2026-09-25 | 677.60 | 678.00 | 664.53 | 675.00 | 2.09M | -0.50% |
| 2026-09-24 | 660.91 | 682.98 | 655.95 | 678.39 | 2.07M | +1.97% |
| 2026-09-23 | 657.61 | 671.47 | 655.78 | 665.30 | 2.21M | +1.03% |
| 2026-09-22 | 656.41 | 662.87 | 651.54 | 658.52 | 2.08M | -0.04% |
| 2026-09-21 | 654.44 | 660.43 | 649.43 | 658.76 | 1.92M | +1.12% |
| 2026-09-18 | 656.92 | 660.10 | 646.84 | 651.45 | 4.26M | -1.04% |
| 2026-09-17 | 657.54 | 663.57 | 649.00 | 658.32 | 4.03M | +1.53% |
| 2026-09-16 | 642.00 | 653.40 | 638.00 | 648.43 | 2.87M | +1.10% |
| 2026-09-15 | 615.47 | 641.82 | 613.95 | 641.39 | 2.94M | +4.53% |
| 2026-09-14 | 614.94 | 616.00 | 605.65 | 613.62 | 1.27M | +0.62% |
| 2026-09-11 | 609.96 | 615.04 | 606.15 | 609.82 | 1.78M | +1.10% |
| 2026-09-10 | 599.88 | 606.63 | 594.82 | 603.18 | 1.54M | -0.41% |
| 2026-09-09 | 601.93 | 609.51 | 597.31 | 605.69 | 1.92M | +0.44% |
| 2026-09-08 | 602.20 | 608.10 | 596.57 | 603.02 | 2.65M | -1.75% |
| 2026-09-04 | 608.69 | 615.83 | 605.52 | 613.78 | 1.21M | -0.75% |
| 2026-09-03 | 612.38 | 621.91 | 604.25 | 618.43 | 1.74M | +1.63% |
| 2026-09-02 | 601.63 | 614.60 | 600.70 | 608.54 | 1.61M | +1.34% |
| 2026-09-01 | 621.00 | 621.00 | 599.52 | 600.50 | 1.37M | -2.69% |
| 2026-08-31 | 613.73 | 620.72 | 610.35 | 617.10 | 1.40M | -0.82% |
| 2026-08-28 | 626.58 | 630.00 | 617.45 | 622.18 | 1.02M | -1.35% |
| 2026-08-27 | 629.47 | 637.13 | 626.33 | 630.70 | 1.46M | -0.47% |
| 2026-08-26 | 625.22 | 636.06 | 622.23 | 633.71 | 1.84M | +0.89% |
| 2026-08-25 | 631.01 | 637.01 | 618.03 | 628.15 | 1.61M | -0.09% |
| 2026-08-24 | 630.00 | 630.00 | 615.97 | 628.74 | 1.73M | -0.08% |
| 2026-08-21 | 626.48 | 629.51 | 616.27 | 629.27 | 1.56M | +0.27% |
| 2026-08-20 | 609.85 | 634.70 | 607.37 | 627.55 | 2.75M | +2.28% |
| 2026-08-19 | 595.11 | 620.48 | 595.00 | 613.54 | 2.51M | +4.16% |
| 2026-08-18 | 588.87 | 592.22 | 584.86 | 589.04 | 1.72M | +0.60% |
| 2026-08-17 | 582.55 | 592.32 | 580.00 | 585.51 | 887K | -0.47% |
| 2026-08-14 | 592.11 | 594.74 | 587.51 | 588.29 | 1.06M | -1.28% |
| 2026-08-13 | 606.29 | 606.75 | 593.39 | 595.89 | 1.45M | -1.18% |
| 2026-08-12 | 599.21 | 604.19 | 595.00 | 603.01 | 1.53M | -0.33% |
| 2026-08-11 | 599.99 | 606.21 | 594.81 | 605.00 | 1.66M | +0.89% |
| 2026-08-10 | 588.53 | 599.69 | 588.53 | 599.69 | 1.86M | +0.96% |
| 2026-08-07 | 578.00 | 594.26 | 574.77 | 594.00 | 2.21M | +2.41% |
| 2026-08-06 | 576.80 | 580.31 | 569.63 | 580.02 | 1.72M | +0.38% |
| 2026-08-05 | 567.93 | 578.00 | 564.40 | 577.83 | 1.55M | +2.32% |
| 2026-08-04 | 578.76 | 582.31 | 562.50 | 564.75 | 1.94M | -1.62% |
| 2026-08-03 | 576.00 | 583.64 | 572.75 | 574.03 | 1.59M | -0.05% |
| 2026-07-31 | 573.40 | 577.59 | 562.87 | 574.30 | 2.11M | -0.43% |
| 2026-07-30 | 567.37 | 577.05 | 560.42 | 576.77 | 2.26M | +0.05% |
| 2026-07-29 | 578.71 | 584.54 | 571.20 | 576.46 | 2.55M | +0.01% |
| 2026-07-28 | 572.00 | 588.56 | 568.98 | 576.41 | 3.03M | +3.02% |
| 2026-07-27 | 565.00 | 568.35 | 556.01 | 559.53 | 1.96M | -1.54% |
| 2026-07-24 | 570.00 | 574.00 | 555.91 | 568.26 | 2.94M | -0.71% |
TMO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
TMO Stock Analysis
Bull/bear thesis, analyst target revisions, and earnings execution.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TMO — Frequently Asked Questions
Quick answers to the most common questions about buying TMO stock.
How has TMO stock performed recently?
TMO returned +24.7% over the past year, beating its 5-year annualized CAGR of +2.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TMO's all-time high price?
Thermo Fisher Scientific Inc. reached $683.63 on 2026-09-30. The 52-week high is $683.63. Current 1-year return of +24.7% places the stock closer to historical peaks.
Where can I download TMO historical price data?
This page provides TMO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.