기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Thermo Fisher Scientific Inc | TMO | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
569.86 | 568.40 | 581.90 | 574.99 | 568.72 |
TMO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 578.11 | 586.4623 | 565.23 | 573.81 | 1,406,740 | -3.12 | -0.54% |
1개월 | 574.47 | 589.93 | 529.64 | 566.09 | 1,390,065 | 0.52 | 0.09% |
3개월 | 562.00 | 603.82 | 529.64 | 570.65 | 1,337,042 | 12.99 | 2.31% |
6개월 | 445.13 | 603.82 | 434.00 | 534.81 | 1,610,118 | 129.86 | 29.17% |
1년 | 555.99 | 603.82 | 415.60 | 524.90 | 1,627,181 | 19.00 | 3.42% |
3년 | 471.78 | 672.34 | 415.60 | 543.19 | 1,492,114 | 103.21 | 21.88% |
5년 | 277.18 | 672.34 | 250.21 | 469.56 | 1,534,804 | 297.81 | 107.44% |
TMO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 574.99 | 6.27 | 1.10% | 569.86 | 581.90 | 568.40 | 1,171,943 |
01 5월(5) 2024 | 568.72 | -8.17 | -1.42% | 574.70 | 576.46 | 567.97 | 1,505,668 |
30 4월(4) 2024 | 576.89 | 3.29 | 0.57% | 575.09 | 579.49 | 571.30 | 962,240 |
27 4월(4) 2024 | 573.60 | 1.87 | 0.33% | 567.94 | 575.00 | 566.95 | 1,438,185 |
26 4월(4) 2024 | 571.73 | -5.66 | -0.98% | 575.58 | 576.44 | 569.98 | 1,092,621 |
25 4월(4) 2024 | 577.39 | 2.80 | 0.49% | 578.11 | 586.4623 | 565.23 | 2,034,985 |
24 4월(4) 2024 | 574.59 | 26.21 | 4.78% | 567.51 | 576.89 | 560.00 | 2,541,216 |
23 4월(4) 2024 | 548.38 | 3.60 | 0.66% | 549.15 | 552.86 | 543.15 | 1,522,835 |
20 4월(4) 2024 | 544.78 | 3.26 | 0.60% | 541.52 | 546.14 | 539.17 | 1,738,411 |
19 4월(4) 2024 | 541.52 | -5.73 | -1.05% | 534.80 | 544.87 | 529.64 | 2,075,783 |
18 4월(4) 2024 | 547.25 | -7.30 | -1.32% | 551.54 | 556.00 | 546.45 | 1,608,389 |
17 4월(4) 2024 | 554.55 | -3.32 | -0.60% | 554.37 | 557.61 | 552.685 | 929,396 |
16 4월(4) 2024 | 557.87 | -7.36 | -1.30% | 569.90 | 570.72 | 554.51 | 1,030,459 |
13 4월(4) 2024 | 565.23 | -9.34 | -1.63% | 570.91 | 573.385 | 561.64 | 1,201,551 |
12 4월(4) 2024 | 574.57 | 0.86 | 0.15% | 579.56 | 580.355 | 571.36 | 1,296,302 |
11 4월(4) 2024 | 573.71 | -15.49 | -2.63% | 578.24 | 579.675 | 571.89 | 1,242,337 |
10 4월(4) 2024 | 589.20 | 10.40 | 1.80% | 583.78 | 589.93 | 583.20 | 1,026,297 |
09 4월(4) 2024 | 578.80 | -0.66 | -0.11% | 579.35 | 582.41 | 575.71 | 998,692 |
06 4월(4) 2024 | 579.46 | 8.85 | 1.55% | 571.29 | 583.84 | 570.22 | 1,172,638 |
05 4월(4) 2024 | 570.61 | -5.39 | -0.94% | 579.90 | 582.00 | 568.57 | 1,231,851 |
04 4월(4) 2024 | 576.00 | 4.44 | 0.78% | 574.47 | 578.25 | 569.19 | 1,151,442 |
03 4월(4) 2024 | 571.56 | -5.89 | -1.02% | 568.49 | 572.24 | 565.78 | 1,323,680 |