We use analytics to improve your experience. Cookie policy
NYSE · Healthcare · Historical Data
Daily TMO OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+8.23%
First close → last close
Range high
$643.99
Range low
$385.46
Realised vol (annualised)
31%
σ of daily log returns × √252
Trend read
TMO has come off the highs. Pullbacks of this magnitude are common in healthy bull tapes — what matters is the depth: a stock holding above the prior breakout zone is digesting; one breaking it is changing trend.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $470.39 | $461.91 | $462.60 | — |
| 2026-05-01 | $481.83 | $468.10 | $469.21 | — |
| 2026-04-30 | $479.98 | $461.00 | $478.96 | — |
| 2026-04-29 | $475.00 | $462.25 | $466.26 | — |
| 2026-04-28 | $473.02 | $464.12 | $470.22 | — |
| 2026-04-27 | $475.21 | $462.00 | $468.04 | — |
| 2026-04-24 | $475.00 | $464.66 | $469.71 | — |
| 2026-04-23 | $476.39 | $455.60 | $466.70 | — |
| 2026-04-22 | $529.99 | $513.98 | $513.98 | — |
| 2026-04-21 | $538.41 | $522.95 | $524.57 | — |
| 2026-04-20 | $528.82 | $521.14 | $526.02 | — |
| 2026-04-17 | $530.08 | $518.00 | $526.60 | — |
| 2026-04-16 | $530.50 | $514.30 | $516.00 | — |
| 2026-04-15 | $532.86 | $524.76 | $531.67 | — |
| 2026-04-14 | $530.00 | $514.00 | $527.22 | — |
| 2026-04-13 | $515.65 | $492.04 | $514.23 | — |
| 2026-04-10 | $503.82 | $495.81 | $496.11 | — |
| 2026-04-09 | $505.35 | $490.25 | $500.46 | — |
| 2026-04-08 | $507.28 | $499.73 | $503.46 | — |
| 2026-04-07 | $490.35 | $480.00 | $489.50 | — |
| 2026-04-06 | $493.34 | $479.95 | $488.19 | — |
| 2026-04-02 | $506.82 | $485.11 | $491.46 | — |
| 2026-04-01 | $501.05 | $491.86 | $494.54 | — |
| 2026-03-31 | $494.36 | $479.66 | $491.53 | — |
| 2026-03-30 | $483.58 | $474.16 | $480.05 | — |
| 2026-03-27 | $490.75 | $471.83 | $473.36 | — |
| 2026-03-26 | $496.26 | $485.82 | $488.85 | — |
| 2026-03-25 | $499.95 | $482.96 | $490.77 | — |
| 2026-03-24 | $495.79 | $470.00 | $490.29 | — |
| 2026-03-23 | $487.93 | $475.63 | $478.12 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The TMO Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the TMO chart with the MAX timeframe.
TECHi shows 1 year of daily TMO bars by default; the underlying provider feed reaches back to Thermo Fisher Scientific Inc.'s IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
