NYSE:TMO
Thermo Fisher Scientific Inc Stock Price (Quote)
$567.98
+5.22 (+0.93%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $550.33 | $602.00 | Friday, 31st May 2024 TMO stock ended at $567.98. This is 0.93% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.45% from a day low at $560.40 to a day high of $568.52. |
90 days | $529.64 | $603.78 | |
52 weeks | $415.60 | $603.78 |
Historical Thermo Fisher Scientific Inc prices
Date | Open | High | Low | Close | Volume |
Jun 20, 2016 | $147.72 | $149.20 | $147.55 | $148.22 | 1 264 400 |
Jun 17, 2016 | $147.11 | $147.38 | $145.83 | $146.09 | 1 418 500 |
Jun 16, 2016 | $146.64 | $147.40 | $145.23 | $147.23 | 1 331 146 |
Jun 15, 2016 | $147.68 | $148.66 | $147.26 | $147.41 | 1 112 962 |
Jun 14, 2016 | $149.74 | $149.82 | $147.12 | $147.98 | 1 755 758 |
Jun 13, 2016 | $151.50 | $152.34 | $150.44 | $150.52 | 932 156 |
Jun 10, 2016 | $153.04 | $153.28 | $151.42 | $151.80 | 1 270 487 |
Jun 09, 2016 | $153.60 | $154.81 | $153.01 | $154.15 | 998 910 |
Jun 08, 2016 | $152.96 | $154.30 | $151.99 | $154.14 | 1 389 431 |
Jun 07, 2016 | $153.20 | $153.61 | $152.53 | $152.69 | 1 409 026 |
Jun 06, 2016 | $152.80 | $153.90 | $152.03 | $153.19 | 1 015 483 |
Jun 03, 2016 | $152.71 | $153.28 | $151.29 | $152.87 | 831 668 |
Jun 02, 2016 | $152.58 | $153.70 | $152.31 | $153.55 | 781 332 |
Jun 01, 2016 | $151.29 | $153.45 | $150.63 | $153.06 | 1 722 611 |
May 31, 2016 | $152.00 | $152.12 | $150.52 | $151.77 | 2 017 617 |
May 27, 2016 | $151.52 | $152.17 | $150.35 | $152.13 | 1 845 538 |
May 26, 2016 | $150.93 | $151.85 | $150.51 | $151.20 | 911 431 |
May 25, 2016 | $150.84 | $151.68 | $150.60 | $151.16 | 1 311 712 |
May 24, 2016 | $149.24 | $151.06 | $148.79 | $150.68 | 1 057 585 |
May 23, 2016 | $148.85 | $149.44 | $147.87 | $148.84 | 994 136 |
May 20, 2016 | $149.35 | $150.31 | $148.35 | $148.85 | 1 420 831 |
May 19, 2016 | $149.51 | $149.56 | $146.93 | $148.42 | 1 423 766 |
May 18, 2016 | $148.43 | $151.22 | $148.01 | $150.11 | 1 692 240 |
May 17, 2016 | $150.19 | $150.95 | $148.06 | $148.82 | 1 815 746 |
May 16, 2016 | $147.90 | $150.43 | $147.70 | $150.24 | 1 406 274 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TMO stock historical prices to predict future price movements?
Trend Analysis: Examine the TMO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TMO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.