BMV · TMO · stock

Thermo Fisher Scientific Inc. (TMO) stock price history

Every BMV trading session of Thermo Fisher Scientific Inc. from Apr 11, 2014 to Sep 25, 2026: 3,133 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TMO data, free keyYear by year table

TMO adjusted close, 2014 to 2026

TMOThermo Fisher Scientific Inc.
MX$11,900+40.0% over one year
201620182020202220242026
MX$14,004
All time high, 2021
MX$11,900
52 week high, MX$7,598 low
3,133
Daily sessions since 2014

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

TMO key facts

  • Thermo Fisher Scientific Inc. (TMO) closed at MX$11,900 on Sep 25, 2026 on BMV.
  • TMO's all time high close is MX$14,004, set on Nov 26, 2021; its all time low close is MX$1,482 on May 27, 2014.
  • TMO's 52 week range is MX$7,598 to MX$11,900.
  • TMO returned +40.0% over the year to Sep 25, 2026 and -2.2% over five years.
  • Over ten years TMO returned +325%, +15.6% a year compounded.
  • TMO's deepest drawdown was -47.1% from Nov 29, 2021 to Jun 17, 2025.
  • DataCedar holds 3,133 daily sessions of TMO history from Apr 11, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TMO price chart, 2014 to 2026

TMO adjusted close, Apr 11, 2014 to Sep 25, 2026MX$1,482MX$5,461MX$9,439MX$13,4182014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TMO returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month+11.8%
3 months+33.0%
6 months+35.8%
Year to date+13.8%
1 year+40.0%
3 years+36.4%
5 years-2.2%
10 years+324.8%
Since Apr 11, 2014+679.1%
Compound annual growth, 12.5 years+17.9%

TMO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$14,004 on Nov 26, 2021
All time low close
MX$1,482 on May 27, 2014
52 week high
MX$11,900 on Sep 24, 2026
52 week low
MX$7,598 on May 15, 2026
Deepest drawdown
-47.1% from Nov 29, 2021 to Jun 17, 2025, not yet recovered
Best single session
+15.7% on Oct 1, 2025
Worst single session
-11.7% on Apr 23, 2026
Volatility, 1 year annualised
35.9%
Sessions closing higher, 1 year
27%
Growth of 1 since 2014
7.8×
Best calendar year
2019, +49%
Worst calendar year
2022, -21%

TMO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Apr 11, 2014; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$10,455MX$11,900MX$7,598MX$11,900+13.8%47.8K185
2025MX$10,729MX$12,421MX$7,410MX$10,455-2.9%101K251
2024MX$9,235MX$12,495MX$9,092MX$10,769+19.0%33.7K251
2023MX$10,743MX$11,323MX$7,712MX$9,048-15.8%112.8K251
2022MX$13,162MX$13,210MX$9,561MX$10,743-21.2%95.8K252
2021MX$9,287MX$14,166MX$8,678MX$13,625+48.3%100.1K253
2020MX$6,254MX$11,078MX$5,713MX$9,187+46.9%68.8K252
2019MX$4,308MX$6,254MX$4,308MX$6,254+49.0%108.9K251
2018MX$3,740MX$5,114MX$3,701MX$4,197+11.7%20.2K251
2017MX$2,921MX$3,757MX$2,896MX$3,756+28.6%12.8K251
2016MX$2,356MX$3,169MX$2,356MX$2,921+24.0%57.4K252
2015MX$1,876MX$2,356MX$1,876MX$2,356+25.6%48.4K251
2014MX$1,527MX$1,876MX$1,482MX$1,876n/a48.2K182

TMO monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$11,900+11.8%
August 2026MX$10,644+7.6%
July 2026MX$9,893+12.9%
June 2026MX$8,764+1.9%
May 2026MX$8,596+4.8%
April 2026MX$8,199-6.4%
March 2026MX$8,764-1.6%
February 2026MX$8,910-19.1%
January 2026MX$11,020+5.4%
December 2025MX$10,455-4.1%
November 2025MX$10,903+4.2%
October 2025MX$10,460+23.5%

About the TMO data

Daily bars. 3,133 sessions from Apr 11, 2014 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 11, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TMO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • TLEVISACPO Grupo Televisa, S.A.B.
  • TMDX TransMedics Group, Inc.
  • TMMA Grupo TMM, S.A.B.
  • TMN Toyota Motor Corporation
  • TMUS T-Mobile US, Inc.
  • TOST Toast, Inc.
  • TPR Tapestry, Inc.
  • TRAXIONA Grupo Traxión, S.A.B. de C.V.

Common questions

TMO share price history

Start with any symbol.

Start free