Historical Stock Price
ETFs Holding TMO »    TMO Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/10/2019 $276.29 $282.56 $276.27 $280.66 1.13M
10/11/2019 $285.66 $287.92 $283.34 $283.64 1.28M
10/14/2019 $284.09 $286.72 $283.49 $284.25 749.10K
10/15/2019 $286.07 $287.97 $285.22 $286.02 1.18M
10/16/2019 $283.96 $285.00 $279.32 $280.56 2.10M
Thermo Fisher Scientific is engaged in serving science. Co.'s segments include: Life Sciences Solutions, which provides reagents, instruments and consumables used in biological and medical research, discovery and production of new drugs and vaccines as well as diagnosis of disease; Analytical Instruments, which provides instruments, consumables, software and services that are used for a range of applications in the laboratory, on the production line and in the field; and Specialty Diagnostics, which provides diagnostic test kits, reagents, culture media, instruments and associated products for customers in healthcare, clinical, pharmaceutical, industrial, and food safety laboratories.
TMO historical stock prices picture
Thermo Fisher Scientific (TMO) has the following price history information. Looking back at TMO historical stock prices for the last five trading days, on October 10, 2019, TMO opened at $276.29, traded as high as $282.56 and as low as $276.27, and closed at $280.66. Trading volume was a total of 1.13M shares. On October 11, 2019, TMO opened at $285.66, traded as high as $287.92 and as low as $283.34, and closed at $283.64. Trading volume was a total of 1.28M shares. On October 14, 2019, TMO opened at $284.09, traded as high as $286.72 and as low as $283.49, and closed at $284.25. Trading volume was a total of 749.10K shares. On October 15, 2019, TMO opened at $286.07, traded as high as $287.97 and as low as $285.22, and closed at $286.02. Trading volume was a total of 1.18M shares. On October 16, 2019, TMO opened at $283.96, traded as high as $285.00 and as low as $279.32, and closed at $280.56. Trading volume was a total of 2.10M shares.

TMO Historical Stock Prices By Date:

TMO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Thermo Fisher Scientific shares, starting with a $10,000 purchase of TMO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 10/19/2009
End date: 10/16/2019
Start price/share: $47.65
End price/share: $280.56
Starting shares: 209.86
Ending shares: 218.04
Dividends reinvested/share: $4.79
Total return: 511.75%
Average Annual Total Return: 19.86%
Starting investment: $10,000.00
Ending investment: $61,168.41
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/19/2009
End date: 10/16/2019
Start price/share: $47.65
End price/share: $280.56
Dividends collected/share: $4.79
Total return: 498.85%
Average Annual Total Return: 19.61%
Starting investment: $10,000.00
Ending investment: $59,904.83
Years: 10.00
Date Close
10/10/2019$280.66
10/11/2019$283.64
10/14/2019$284.25
10/15/2019$286.02
10/16/2019$280.56
TMO is categorized under the Healthcare sector; below are some other companies in the same sector:

TNDM Historical Stock Prices
TNXP Historical Stock Prices
TOCA Historical Stock Prices
TOS Historical Stock Prices
TPI Historical Stock Prices
TPIV Historical Stock Prices
TRGT Historical Stock Prices
TRIB Historical Stock Prices
TRIV Historical Stock Prices
TRL Historical Stock Prices

Also explore: TMO shares outstanding history

TMO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.