Thermo Fisher Scientific Inc. (TMO) stock
TMONYSEMeasuring & Controlling Devices, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 26, 2026Last filing: 10-Q on Oct 30, 2026Score 12/3027% above fair value
$697.00−12.18 (-1.72%)
Close on Oct 30, 2026Market cap $257.71BP/E 36.8Yield 0.25%
Price history
Thermo Fisher Scientific share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$697.00
-1.72% on the day
52-week range
$435.27 – $711.85
-2.1% from the high
Change over 52 weeks
+25.3%
From $556.22 on Oct 30, 2025
Average volume
2.17M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $710.69 | $711.79 | $691.74 | $697.00 | -1.72% | 2,091,838 |
| Oct 29, 2026 | $703.58 | $711.85 | $699.90 | $709.18 | +0.71% | 1,473,477 |
| Oct 28, 2026 | $691.83 | $710.84 | $691.03 | $704.15 | +1.61% | 1,648,211 |
| Oct 27, 2026 | $680.96 | $700.99 | $676.00 | $693.02 | +1.19% | 1,829,959 |
| Oct 26, 2026 | $675.86 | $685.48 | $674.37 | $684.89 | +1.64% | 1,947,836 |
| Oct 23, 2026 | $672.69 | $677.28 | $662.50 | $673.82 | -0.40% | 2,039,970 |
| Oct 22, 2026 | $691.70 | $703.20 | $674.10 | $676.54 | -2.52% | 3,600,198 |
| Oct 21, 2026 | $665.00 | $705.79 | $661.30 | $694.02 | +0.97% | 4,049,955 |
| Oct 20, 2026 | $680.17 | $693.37 | $679.32 | $687.37 | +1.18% | 3,528,270 |
| Oct 19, 2026 | $691.31 | $692.99 | $673.47 | $679.38 | -1.54% | 2,403,827 |
| Oct 16, 2026 | $692.26 | $699.20 | $683.63 | $690.00 | -0.93% | 2,106,523 |
| Oct 15, 2026 | $686.13 | $704.00 | $671.47 | $696.49 | +3.46% | 3,963,102 |
| Oct 14, 2026 | $664.01 | $681.50 | $659.00 | $673.20 | +1.53% | 2,486,647 |
| Oct 13, 2026 | $662.84 | $666.38 | $655.73 | $663.04 | +0.12% | 2,299,318 |
| Oct 12, 2026 | $657.23 | $662.54 | $652.50 | $662.24 | +0.64% | 1,384,895 |
| Oct 9, 2026 | $650.00 | $661.94 | $644.16 | $658.02 | +0.93% | 1,580,677 |
| Oct 8, 2026 | $657.53 | $658.56 | $635.32 | $651.98 | -1.52% | 2,585,496 |
| Oct 7, 2026 | $662.40 | $671.67 | $651.12 | $662.06 | +0.83% | 1,825,428 |
| Oct 6, 2026 | $683.35 | $694.33 | $654.51 | $656.58 | -2.98% | 2,748,340 |
| Oct 5, 2026 | $648.04 | $676.76 | $648.04 | $676.76 | +3.35% | 2,124,656 |
| Oct 2, 2026 | $654.15 | $659.47 | $648.29 | $654.80 | +0.35% | 1,667,702 |
| Oct 1, 2026 | $672.39 | $673.12 | $651.77 | $652.51 | -3.34% | 2,375,432 |
| Sep 30, 2026 | $675.95 | $683.63 | $671.63 | $675.05 | -0.67% | 2,323,586 |
| Sep 29, 2026 | $676.42 | $681.38 | $670.90 | $679.61 | +0.15% | 1,850,866 |
| Sep 28, 2026 | $668.02 | $682.61 | $664.23 | $678.60 | +0.53% | 1,905,728 |
| Sep 25, 2026 | $677.53 | $678.00 | $664.53 | $675.00 | -0.50% | 2,097,583 |
| Sep 24, 2026 | $660.91 | $682.98 | $655.95 | $678.39 | +1.97% | 2,097,967 |
| Sep 23, 2026 | $657.61 | $671.47 | $655.78 | $665.30 | +1.03% | 2,345,636 |
| Sep 22, 2026 | $656.41 | $662.87 | $651.54 | $658.52 | -0.04% | 2,105,451 |
| Sep 21, 2026 | $653.89 | $660.44 | $649.12 | $658.76 | +1.12% | 2,303,877 |
| Sep 18, 2026 | $656.61 | $660.10 | $646.81 | $651.45 | -1.04% | 4,582,569 |
| Sep 17, 2026 | $656.75 | $663.57 | $649.00 | $658.32 | +1.53% | 4,200,010 |
| Sep 16, 2026 | $642.00 | $653.40 | $638.00 | $648.43 | +1.10% | 2,880,031 |
| Sep 15, 2026 | $615.47 | $641.97 | $613.95 | $641.39 | +4.53% | 3,022,816 |
| Sep 14, 2026 | $614.94 | $616.00 | $605.65 | $613.62 | +0.62% | 1,271,152 |
| Sep 11, 2026 | $609.96 | $615.24 | $606.15 | $609.82 | +1.10% | 1,786,983 |
| Sep 10, 2026 | $596.47 | $606.63 | $594.82 | $603.18 | -0.41% | 1,545,773 |
| Sep 9, 2026 | $601.93 | $609.51 | $597.31 | $605.69 | +0.44% | 1,962,455 |
| Sep 8, 2026 | $602.20 | $608.10 | $595.82 | $603.02 | -1.75% | 2,695,405 |
| Sep 4, 2026 | $608.58 | $615.74 | $605.53 | $613.78 | -0.75% | 1,229,134 |
| Sep 3, 2026 | $614.03 | $622.91 | $603.52 | $618.43 | +1.63% | 1,804,933 |
| Sep 2, 2026 | $601.63 | $614.60 | $600.70 | $608.54 | +1.34% | 1,617,006 |
| Sep 1, 2026 | $619.00 | $621.00 | $599.52 | $600.50 | -2.69% | 1,385,067 |
| Aug 31, 2026 | $614.38 | $620.72 | $610.35 | $617.10 | -0.82% | 1,429,096 |
| Aug 28, 2026 | $626.58 | $630.00 | $617.45 | $622.18 | -1.35% | 1,016,629 |
| Aug 27, 2026 | $629.47 | $637.13 | $626.33 | $630.70 | -0.47% | 1,467,581 |
| Aug 26, 2026 | $622.23 | $636.06 | $622.23 | $633.71 | +0.89% | 1,843,287 |
| Aug 25, 2026 | $631.01 | $647.00 | $618.03 | $628.15 | -0.09% | 1,535,340 |
| Aug 24, 2026 | $630.00 | $630.00 | $615.97 | $628.74 | -0.08% | 1,729,432 |
| Aug 21, 2026 | $626.48 | $629.51 | $616.27 | $629.27 | +0.27% | 1,556,092 |
| Aug 20, 2026 | $609.85 | $634.70 | $607.37 | $627.55 | +2.28% | 2,750,102 |
| Aug 19, 2026 | $595.11 | $620.48 | $595.00 | $613.54 | +4.16% | 2,507,285 |
| Aug 18, 2026 | $588.87 | $592.22 | $584.86 | $589.04 | +0.60% | 1,721,605 |
| Aug 17, 2026 | $582.55 | $592.32 | $580.00 | $585.51 | -0.47% | 887,298 |
| Aug 14, 2026 | $592.11 | $594.74 | $587.51 | $588.29 | -1.28% | 1,057,644 |
| Aug 13, 2026 | $606.29 | $606.75 | $593.39 | $595.89 | -1.18% | 1,448,334 |
| Aug 12, 2026 | $599.21 | $604.19 | $595.00 | $603.01 | -0.33% | 1,531,759 |
| Aug 11, 2026 | $599.99 | $606.21 | $594.81 | $605.00 | +0.89% | 1,656,286 |
| Aug 10, 2026 | $588.53 | $599.69 | $588.53 | $599.69 | +0.96% | 1,862,777 |
| Aug 7, 2026 | $578.00 | $594.26 | $574.77 | $594.00 | +2.41% | 2,206,788 |
| Aug 6, 2026 | $576.80 | $580.31 | $569.63 | $580.02 | +0.38% | 1,719,406 |
| Aug 5, 2026 | $567.93 | $578.00 | $564.40 | $577.83 | +2.32% | 1,552,874 |
| Aug 4, 2026 | $578.76 | $582.31 | $562.50 | $564.75 | -1.62% | 1,941,952 |
| Aug 3, 2026 | $576.00 | $583.64 | $572.75 | $574.03 | -0.05% | 1,588,945 |
| Jul 31, 2026 | $573.40 | $577.59 | $562.87 | $574.30 | -0.43% | 2,112,917 |
| Jul 30, 2026 | $567.37 | $577.05 | $560.42 | $576.77 | +0.05% | 2,264,793 |
| Jul 29, 2026 | $578.71 | $584.54 | $571.20 | $576.46 | +0.01% | 2,546,899 |
| Jul 28, 2026 | $572.00 | $588.56 | $568.98 | $576.41 | +3.02% | 3,034,470 |
| Jul 27, 2026 | $565.00 | $568.35 | $556.01 | $559.53 | -1.54% | 1,962,047 |
| Jul 24, 2026 | $570.00 | $574.00 | $555.91 | $568.26 | -0.71% | 2,939,458 |
| Jul 23, 2026 | $573.68 | $587.49 | $568.84 | $572.32 | +8.71% | 5,806,158 |
| Jul 22, 2026 | $524.72 | $528.81 | $517.60 | $526.46 | +0.57% | 2,334,511 |
| Jul 21, 2026 | $507.10 | $526.38 | $495.04 | $523.46 | -0.53% | 3,524,979 |
| Jul 20, 2026 | $530.57 | $532.55 | $522.56 | $526.23 | -1.17% | 1,590,871 |
| Jul 17, 2026 | $539.10 | $542.02 | $531.62 | $532.48 | -1.97% | 1,476,063 |
| Jul 16, 2026 | $536.25 | $544.45 | $532.01 | $543.19 | +1.48% | 1,895,689 |
| Jul 15, 2026 | $537.24 | $540.37 | $533.83 | $535.29 | +0.23% | 2,088,057 |
| Jul 14, 2026 | $525.01 | $537.82 | $523.35 | $534.07 | +1.05% | 2,122,415 |
| Jul 13, 2026 | $524.20 | $534.73 | $521.77 | $528.51 | +0.28% | 1,168,807 |
| Jul 10, 2026 | $525.50 | $533.08 | $522.60 | $527.05 | +0.45% | 1,233,072 |
| Jul 9, 2026 | $509.99 | $524.85 | $506.98 | $524.71 | +2.86% | 1,384,110 |
| Jul 8, 2026 | $510.85 | $512.96 | $507.00 | $510.13 | -1.26% | 2,021,579 |
| Jul 7, 2026 | $525.00 | $527.37 | $513.42 | $516.62 | -0.19% | 1,366,577 |
| Jul 6, 2026 | $520.00 | $520.00 | $506.83 | $517.60 | -1.12% | 1,857,787 |
| Jul 2, 2026 | $518.69 | $529.15 | $511.98 | $523.44 | +1.97% | 2,321,762 |
| Jul 1, 2026 | $504.78 | $521.17 | $502.87 | $513.33 | +2.39% | 2,220,028 |
| Jun 30, 2026 | $508.32 | $508.38 | $495.10 | $501.36 | -1.00% | 2,423,828 |
| Jun 29, 2026 | $511.67 | $511.67 | $501.44 | $506.42 | -1.29% | 2,076,445 |
| Jun 26, 2026 | $509.73 | $514.80 | $499.56 | $513.03 | +1.44% | 4,570,072 |
| Jun 25, 2026 | $492.78 | $515.96 | $492.49 | $505.75 | +2.75% | 2,975,671 |
| Jun 24, 2026 | $478.12 | $493.00 | $473.50 | $492.20 | +4.87% | 2,125,177 |
| Jun 23, 2026 | $469.89 | $471.12 | $460.13 | $469.35 | +1.15% | 1,824,724 |
| Jun 22, 2026 | $461.63 | $468.35 | $458.91 | $464.01 | -0.13% | 1,524,578 |
| Jun 18, 2026 | $461.63 | $467.94 | $459.00 | $464.61 | +0.63% | 3,358,552 |
| Jun 17, 2026 | $467.89 | $472.15 | $457.64 | $461.69 | -2.31% | 2,042,634 |
| Jun 16, 2026 | $474.00 | $477.44 | $470.59 | $472.63 | -0.23% | 1,517,163 |
| Jun 15, 2026 | $470.28 | $476.34 | $468.50 | $473.72 | +0.93% | 1,873,713 |
| Jun 12, 2026 | $478.24 | $481.92 | $467.63 | $469.34 | -1.33% | 2,389,731 |
| Jun 11, 2026 | $483.98 | $484.24 | $466.80 | $475.66 | -1.32% | 1,776,769 |
| Jun 10, 2026 | $491.83 | $493.89 | $481.91 | $482.04 | -2.43% | 2,050,951 |
| Jun 9, 2026 | $473.48 | $494.36 | $473.39 | $494.07 | +5.20% | 2,791,192 |
| Jun 8, 2026 | $472.80 | $476.42 | $468.91 | $469.63 | -0.67% | 1,939,463 |
| Jun 5, 2026 | $484.22 | $486.79 | $469.62 | $472.80 | -1.91% | 1,728,171 |
| Jun 4, 2026 | $482.13 | $488.65 | $476.08 | $482.03 | +1.70% | 2,241,875 |
| Jun 3, 2026 | $469.31 | $475.78 | $469.11 | $473.95 | -1.69% | 1,938,882 |
| Jun 2, 2026 | $489.42 | $491.96 | $476.51 | $482.08 | -2.42% | 1,774,539 |
| Jun 1, 2026 | $489.83 | $496.28 | $483.50 | $494.04 | +0.31% | 3,194,696 |
| May 29, 2026 | $482.17 | $499.00 | $481.03 | $492.51 | +1.09% | 4,184,392 |
| May 28, 2026 | $461.25 | $491.01 | $461.23 | $487.22 | +6.80% | 4,373,267 |
| May 27, 2026 | $449.93 | $457.40 | $447.44 | $456.21 | +1.79% | 2,958,869 |
| May 26, 2026 | $447.36 | $450.25 | $443.61 | $448.18 | -0.02% | 1,942,606 |
| May 22, 2026 | $446.80 | $454.46 | $444.41 | $448.28 | -0.24% | 1,686,092 |
| May 21, 2026 | $450.90 | $451.71 | $441.12 | $449.37 | -0.54% | 2,012,918 |
| May 20, 2026 | $449.09 | $452.24 | $438.66 | $451.79 | +0.89% | 2,851,702 |
| May 19, 2026 | $442.00 | $455.00 | $440.01 | $447.81 | +1.31% | 3,418,584 |
| May 18, 2026 | $438.44 | $444.44 | $435.27 | $442.00 | +0.83% | 1,908,610 |
| May 15, 2026 | $444.02 | $444.95 | $437.32 | $438.34 | -2.20% | 2,038,091 |
| May 14, 2026 | $448.21 | $459.18 | $446.05 | $448.21 | +0.49% | 2,100,472 |
| May 13, 2026 | $455.18 | $463.40 | $444.52 | $446.03 | -2.89% | 2,801,576 |
| May 12, 2026 | $454.34 | $463.10 | $452.85 | $459.30 | +1.48% | 3,055,857 |
| May 11, 2026 | $464.86 | $466.79 | $447.88 | $452.60 | -2.67% | 3,953,047 |
| May 8, 2026 | $473.49 | $473.49 | $456.36 | $465.00 | -1.99% | 3,905,812 |
| May 7, 2026 | $473.36 | $480.30 | $468.28 | $474.46 | +0.32% | 2,533,657 |
| May 6, 2026 | $471.16 | $477.42 | $466.60 | $472.95 | +1.33% | 1,861,538 |
| May 5, 2026 | $464.77 | $476.47 | $459.64 | $466.76 | +0.90% | 2,046,098 |
| May 4, 2026 | $466.98 | $470.39 | $461.91 | $462.60 | -1.41% | 1,815,685 |
| May 1, 2026 | $480.00 | $481.83 | $468.10 | $469.21 | -2.04% | 1,425,436 |
| Apr 30, 2026 | $464.23 | $479.98 | $461.00 | $478.96 | +2.72% | 2,161,328 |
| Apr 29, 2026 | $467.25 | $475.00 | $462.25 | $466.26 | -0.84% | 1,387,153 |
| Apr 28, 2026 | $471.99 | $473.02 | $464.12 | $470.22 | +0.47% | 2,243,038 |
| Apr 27, 2026 | $462.66 | $475.21 | $462.00 | $468.04 | -0.36% | 2,280,077 |
| Apr 24, 2026 | $469.15 | $475.00 | $464.66 | $469.71 | +0.64% | 2,684,515 |
| Apr 23, 2026 | $472.65 | $476.39 | $455.60 | $466.70 | -9.20% | 5,729,376 |
| Apr 22, 2026 | $526.62 | $529.99 | $513.98 | $513.98 | -2.02% | 1,801,716 |
| Apr 21, 2026 | $529.87 | $538.41 | $522.95 | $524.57 | -0.28% | 2,141,424 |
| Apr 20, 2026 | $522.83 | $528.82 | $521.14 | $526.02 | -0.11% | 1,437,520 |
| Apr 17, 2026 | $523.11 | $530.08 | $518.00 | $526.60 | +2.05% | 1,988,305 |
| Apr 16, 2026 | $527.38 | $530.50 | $514.30 | $516.00 | -2.95% | 1,375,322 |
| Apr 15, 2026 | $528.88 | $532.86 | $524.76 | $531.67 | +0.84% | 2,003,706 |
| Apr 14, 2026 | $516.34 | $530.00 | $514.00 | $527.22 | +2.53% | 2,572,080 |
| Apr 13, 2026 | $494.96 | $515.65 | $492.04 | $514.23 | +3.65% | 1,828,890 |
| Apr 10, 2026 | $500.11 | $503.82 | $495.81 | $496.11 | -0.87% | 1,308,757 |
| Apr 9, 2026 | $498.61 | $505.35 | $490.25 | $500.46 | -0.60% | 1,491,034 |
| Apr 8, 2026 | $502.00 | $507.28 | $499.73 | $503.46 | +2.85% | 1,507,956 |
| Apr 7, 2026 | $485.24 | $490.35 | $480.00 | $489.50 | +0.27% | 1,287,642 |
| Apr 6, 2026 | $492.00 | $493.34 | $479.95 | $488.19 | -0.67% | 1,473,735 |
| Apr 2, 2026 | $486.94 | $506.82 | $485.11 | $491.46 | -0.62% | 1,696,350 |
| Apr 1, 2026 | $496.30 | $501.05 | $491.86 | $494.54 | +0.61% | 1,505,136 |
| Mar 31, 2026 | $487.75 | $494.36 | $479.66 | $491.53 | +2.39% | 2,272,063 |
| Mar 30, 2026 | $478.43 | $483.58 | $474.16 | $480.05 | +1.41% | 1,819,610 |
| Mar 27, 2026 | $489.62 | $490.75 | $471.83 | $473.36 | -3.17% | 1,677,949 |
| Mar 26, 2026 | $489.75 | $496.26 | $485.82 | $488.85 | -0.39% | 1,302,036 |
| Mar 25, 2026 | $495.41 | $499.95 | $482.96 | $490.77 | +0.10% | 1,729,590 |
| Mar 24, 2026 | $472.87 | $495.79 | $470.00 | $490.29 | +2.55% | 2,241,383 |
| Mar 23, 2026 | $484.30 | $487.93 | $475.63 | $478.12 | +0.79% | 1,913,200 |
| Mar 20, 2026 | $469.07 | $476.93 | $469.06 | $474.39 | +0.89% | 2,285,211 |
| Mar 19, 2026 | $461.22 | $470.99 | $458.34 | $470.21 | +1.19% | 1,843,901 |
| Mar 18, 2026 | $468.78 | $470.49 | $462.03 | $464.69 | -1.70% | 2,419,814 |
| Mar 17, 2026 | $475.52 | $480.99 | $471.43 | $472.71 | +0.58% | 2,795,059 |
| Mar 16, 2026 | $471.07 | $474.50 | $467.24 | $470.00 | +1.21% | 2,995,729 |
| Mar 13, 2026 | $478.93 | $481.58 | $463.81 | $464.37 | -2.42% | 3,018,627 |
| Mar 12, 2026 | $491.00 | $491.61 | $474.00 | $475.89 | -4.00% | 2,516,508 |
| Mar 11, 2026 | $499.40 | $501.30 | $491.13 | $495.72 | -0.87% | 1,627,709 |
| Mar 10, 2026 | $509.00 | $509.94 | $497.94 | $500.08 | -1.94% | 1,864,652 |
| Mar 9, 2026 | $496.22 | $510.60 | $492.13 | $509.97 | +1.59% | 2,210,544 |
| Mar 6, 2026 | $511.32 | $514.38 | $500.00 | $501.97 | -3.25% | 1,637,104 |
| Mar 5, 2026 | $503.18 | $520.58 | $502.00 | $518.84 | +1.20% | 3,284,814 |
| Mar 4, 2026 | $510.00 | $517.65 | $508.95 | $512.69 | +0.90% | 1,679,238 |
| Mar 3, 2026 | $501.51 | $510.72 | $493.37 | $508.10 | -0.09% | 2,211,503 |
| Mar 2, 2026 | $512.01 | $513.70 | $502.31 | $508.58 | -2.40% | 2,050,854 |
| Feb 27, 2026 | $515.73 | $521.28 | $509.48 | $521.11 | +0.19% | 2,031,101 |
| Feb 26, 2026 | $516.09 | $520.66 | $510.08 | $520.12 | +1.25% | 1,551,236 |
| Feb 25, 2026 | $519.00 | $519.00 | $511.26 | $513.68 | -0.37% | 1,480,781 |
| Feb 24, 2026 | $516.01 | $521.63 | $513.21 | $515.60 | -0.16% | 1,314,460 |
| Feb 23, 2026 | $508.01 | $518.92 | $505.80 | $516.44 | +1.08% | 1,618,499 |
| Feb 20, 2026 | $510.69 | $514.88 | $506.51 | $510.93 | -0.81% | 1,362,529 |
| Feb 19, 2026 | $510.00 | $515.51 | $504.00 | $515.12 | +0.30% | 1,776,143 |
| Feb 18, 2026 | $500.52 | $514.16 | $498.42 | $513.56 | +2.39% | 2,662,434 |
| Feb 17, 2026 | $502.59 | $507.15 | $498.16 | $501.59 | -0.64% | 3,775,371 |
| Feb 13, 2026 | $514.45 | $520.35 | $504.25 | $504.82 | -0.98% | 3,188,361 |
| Feb 12, 2026 | $526.81 | $527.00 | $493.64 | $509.82 | -3.29% | 4,742,103 |
| Feb 11, 2026 | $537.76 | $539.39 | $522.35 | $527.17 | -2.34% | 3,367,617 |
| Feb 10, 2026 | $549.41 | $550.95 | $537.55 | $539.80 | -1.27% | 2,022,058 |
| Feb 9, 2026 | $541.20 | $548.80 | $537.01 | $546.76 | +0.72% | 2,107,617 |
| Feb 6, 2026 | $543.24 | $546.26 | $537.05 | $542.83 | +0.09% | 2,959,840 |
| Feb 5, 2026 | $563.73 | $566.83 | $541.34 | $542.36 | -4.04% | 3,225,290 |
| Feb 4, 2026 | $571.51 | $576.28 | $562.92 | $565.22 | -0.85% | 2,740,653 |
| Feb 3, 2026 | $580.00 | $588.85 | $566.41 | $570.09 | -2.01% | 2,249,826 |
| Feb 2, 2026 | $575.90 | $584.10 | $573.31 | $581.77 | +0.55% | 1,778,907 |
| Jan 30, 2026 | $581.73 | $585.95 | $574.23 | $578.61 | -2.29% | 3,760,917 |
| Jan 29, 2026 | $585.80 | $596.35 | $572.21 | $592.16 | -2.61% | 3,950,683 |
| Jan 28, 2026 | $618.64 | $620.60 | $606.32 | $608.02 | -2.55% | 2,338,405 |
| Jan 27, 2026 | $621.62 | $629.32 | $618.00 | $623.91 | -0.43% | 1,638,213 |
| Jan 26, 2026 | $625.34 | $633.65 | $623.23 | $626.62 | +0.10% | 1,758,380 |
| Jan 23, 2026 | $637.68 | $639.20 | $622.68 | $625.98 | -2.11% | 2,847,626 |
| Jan 22, 2026 | $637.39 | $643.99 | $634.81 | $639.45 | +0.50% | 2,621,748 |
| Jan 21, 2026 | $622.29 | $637.98 | $620.27 | $636.30 | +2.79% | 3,182,573 |
| Jan 20, 2026 | $609.50 | $620.85 | $606.00 | $619.01 | +0.05% | 3,108,847 |
| Jan 16, 2026 | $624.09 | $629.73 | $618.71 | $618.72 | -0.95% | 2,880,991 |
| Jan 15, 2026 | $619.97 | $629.87 | $618.61 | $624.65 | +0.45% | 2,541,472 |
| Jan 14, 2026 | $608.63 | $622.72 | $607.10 | $621.83 | +2.43% | 2,460,459 |
| Jan 13, 2026 | $613.32 | $620.22 | $594.30 | $607.08 | -1.36% | 2,847,779 |
| Jan 12, 2026 | $620.98 | $624.79 | $606.61 | $615.45 | -0.55% | 3,184,763 |
| Jan 9, 2026 | $608.61 | $622.40 | $604.55 | $618.86 | +2.04% | 2,286,520 |
| Jan 8, 2026 | $612.86 | $623.36 | $603.99 | $606.50 | -1.73% | 3,147,727 |
| Jan 7, 2026 | $618.70 | $626.77 | $614.72 | $617.15 | -0.58% | 2,404,599 |
| Jan 6, 2026 | $606.06 | $628.08 | $606.06 | $620.72 | +1.56% | 2,554,872 |
| Jan 5, 2026 | $593.77 | $611.45 | $592.51 | $611.20 | +3.15% | 2,488,168 |
| Jan 2, 2026 | $579.50 | $593.71 | $577.00 | $592.51 | +2.25% | 2,052,392 |
| Dec 31, 2025 | $583.71 | $585.61 | $579.00 | $579.45 | -0.69% | 739,319 |
| Dec 30, 2025 | $582.25 | $584.45 | $579.84 | $583.45 | -0.28% | 665,011 |
| Dec 29, 2025 | $580.12 | $585.30 | $580.12 | $585.07 | +0.75% | 1,042,775 |
| Dec 26, 2025 | $578.80 | $581.17 | $576.86 | $580.74 | +0.28% | 466,137 |
| Dec 24, 2025 | $578.62 | $579.81 | $576.33 | $579.12 | -0.14% | 401,025 |
| Dec 23, 2025 | $575.39 | $580.56 | $573.70 | $579.94 | +0.74% | 732,033 |
| Dec 22, 2025 | $568.83 | $576.15 | $565.75 | $575.70 | +1.39% | 1,108,444 |
| Dec 19, 2025 | $561.68 | $569.87 | $558.93 | $567.83 | +0.97% | 3,862,646 |
| Dec 18, 2025 | $562.45 | $569.41 | $554.53 | $562.39 | -0.03% | 2,287,276 |
| Dec 17, 2025 | $567.54 | $572.99 | $561.49 | $562.56 | -1.33% | 2,301,754 |
| Dec 16, 2025 | $570.84 | $574.86 | $561.00 | $570.16 | -1.00% | 2,015,283 |
| Dec 15, 2025 | $574.23 | $576.34 | $565.67 | $575.91 | +0.63% | 1,702,290 |
| Dec 12, 2025 | $577.85 | $579.06 | $570.19 | $572.28 | -1.14% | 1,576,512 |
| Dec 11, 2025 | $576.62 | $579.08 | $570.84 | $578.90 | +0.89% | 1,226,447 |
| Dec 10, 2025 | $563.00 | $574.46 | $563.00 | $573.81 | +1.91% | 1,275,600 |
| Dec 9, 2025 | $574.00 | $575.25 | $561.91 | $563.07 | -0.90% | 1,416,016 |
| Dec 8, 2025 | $570.80 | $574.54 | $566.01 | $568.21 | -0.80% | 1,412,168 |
| Dec 5, 2025 | $578.00 | $579.09 | $569.62 | $572.77 | -0.43% | 1,873,706 |
| Dec 4, 2025 | $579.03 | $580.45 | $560.16 | $575.24 | -0.90% | 1,961,858 |
| Dec 3, 2025 | $581.29 | $588.11 | $580.01 | $580.45 | +0.01% | 1,186,616 |
| Dec 2, 2025 | $581.94 | $584.45 | $577.96 | $580.37 | -0.82% | 1,918,180 |
| Dec 1, 2025 | $594.85 | $597.68 | $582.75 | $585.15 | -0.96% | 1,754,359 |
| Nov 28, 2025 | $589.19 | $594.00 | $587.95 | $590.83 | -0.41% | 745,957 |
| Nov 26, 2025 | $593.43 | $596.55 | $587.19 | $593.25 | -0.76% | 2,060,021 |
| Nov 25, 2025 | $582.20 | $602.32 | $581.80 | $597.78 | +2.00% | 1,803,561 |
| Nov 24, 2025 | $586.45 | $587.92 | $579.10 | $586.07 | -0.24% | 1,803,097 |
| Nov 21, 2025 | $573.00 | $589.85 | $569.55 | $587.48 | +2.57% | 1,933,565 |
| Nov 20, 2025 | $573.35 | $580.45 | $568.46 | $572.74 | -0.18% | 1,167,866 |
| Nov 19, 2025 | $574.62 | $574.62 | $567.21 | $573.79 | -0.39% | 1,247,990 |
| Nov 18, 2025 | $562.85 | $578.22 | $556.46 | $576.03 | +1.56% | 1,915,986 |
| Nov 17, 2025 | $575.65 | $579.79 | $566.59 | $567.16 | -2.00% | 1,624,479 |
| Nov 14, 2025 | $578.19 | $584.33 | $573.00 | $578.71 | -0.24% | 1,317,958 |
| Nov 13, 2025 | $586.10 | $598.52 | $578.25 | $580.13 | -1.34% | 2,745,429 |
| Nov 12, 2025 | $584.29 | $591.17 | $582.00 | $588.02 | +0.26% | 1,504,274 |
| Nov 11, 2025 | $575.95 | $587.59 | $574.82 | $586.49 | +1.76% | 1,377,699 |
| Nov 10, 2025 | $572.37 | $583.66 | $568.36 | $576.35 | +0.69% | 1,380,264 |
| Nov 7, 2025 | $566.87 | $577.35 | $563.30 | $572.41 | +1.14% | 2,264,009 |
| Nov 6, 2025 | $562.87 | $570.86 | $559.35 | $565.98 | -0.29% | 1,277,875 |
| Nov 5, 2025 | $560.35 | $570.16 | $554.20 | $567.64 | +0.42% | 1,682,938 |
| Nov 4, 2025 | $558.41 | $569.30 | $557.00 | $565.24 | +0.06% | 1,636,085 |
| Nov 3, 2025 | $563.66 | $565.70 | $554.20 | $564.88 | -0.44% | 1,835,007 |
| Oct 31, 2025 | $551.92 | $569.92 | $551.87 | $567.39 | +2.01% | 1,872,224 |
| Oct 30, 2025 | $551.60 | $565.63 | $551.60 | $556.22 | -0.37% | 1,315,132 |
| Oct 29, 2025 | $558.31 | $571.57 | $555.06 | $558.31 | +0.12% | 1,953,740 |
| Oct 28, 2025 | $564.13 | $565.65 | $555.57 | $557.63 | -1.09% | 992,737 |
| Oct 27, 2025 | $572.09 | $572.67 | $561.04 | $563.78 | -1.52% | 1,563,612 |
| Oct 24, 2025 | $574.15 | $575.82 | $569.79 | $572.50 | +0.10% | 1,655,698 |
| Oct 23, 2025 | $567.90 | $578.24 | $562.38 | $571.91 | +0.83% | 1,979,317 |
| Oct 22, 2025 | $555.50 | $571.29 | $550.88 | $567.20 | +1.65% | 3,461,218 |
| Oct 21, 2025 | $559.08 | $568.39 | $553.74 | $557.99 | +2.60% | 3,932,375 |
| Oct 20, 2025 | $541.00 | $550.46 | $540.00 | $543.84 | – | 1,665,210 |
Seasonality
TMO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.9% | -4.4% | 0.7% | 0.3% | -0.5% | 2.1% | 8.6% | 2.4% | 0.3% | 1.8% | 3.3% | -0.1% |
| Months up | 7 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 9 of 10 | 9 of 10 | 7 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -0.1% | -9.9% | -5.6% | -2.6% | 2.8% | 1.9% | 14.5% | 7.5% | 9.5% | 3.3% | ||
| 2025 | 14.9% | -11.5% | -5.8% | -13.8% | -6.1% | 0.8% | 15.3% | 5.4% | -1.5% | 17.0% | 4.1% | -1.9% |
| 2024 | 1.5% | 5.8% | 2.0% | -2.1% | -0.1% | -2.6% | 10.9% | 0.3% | 0.6% | -11.7% | -3.1% | -1.7% |
| 2023 | 3.6% | -5.0% | 6.5% | -3.7% | -8.4% | 2.7% | 5.2% | 1.5% | -9.1% | -12.1% | 11.5% | 7.1% |
| 2022 | -12.9% | -6.4% | 8.6% | -6.4% | 2.6% | -4.2% | 10.1% | -8.9% | -6.9% | 1.3% | 9.0% | -1.6% |
| 2021 | 9.4% | -11.7% | 1.5% | 3.0% | -0.2% | 7.5% | 7.0% | 2.8% | 3.0% | 10.8% | -0.0% | 5.5% |
| 2020 | -3.6% | -7.1% | -2.4% | 18.0% | 4.3% | 3.8% | 14.2% | 3.6% | 3.0% | 7.2% | -1.7% | 0.2% |
| 2019 | 9.8% | 5.7% | 5.5% | 1.4% | -3.8% | 10.1% | -5.4% | 3.4% | 1.5% | 3.7% | 4.0% | 3.5% |
| 2018 | 18.0% | -6.9% | -0.9% | 1.9% | -1.0% | -0.5% | 13.2% | 1.9% | 2.2% | -4.3% | 6.8% | -10.3% |
| 2017 | 8.0% | 3.5% | -2.5% | 7.6% | 4.5% | 1.1% | 0.6% | 6.6% | 1.2% | 2.4% | -0.6% | -1.4% |