Thermo Fisher Scientific (TMO)

Add to Watchlists
Create an Alert
124.45 +2.51  +2.06% NYSE Feb 9, 20:00 Delayed 2m USD

Thermo Fisher Scientific Total Return Price:

124.45 for Feb. 9, 2016
View 4,000+ financial data types
Browse...
View Full Chart

Thermo Fisher Scientific Total Return Price Chart

Export Data
Save Image

Thermo Fisher Scientific Historical Total Return Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Feb. 9, 2016 124.45
Feb. 8, 2016 121.94
Feb. 5, 2016 123.18
Feb. 4, 2016 127.80
Feb. 3, 2016 126.05
Feb. 2, 2016 126.89
Feb. 1, 2016 130.69
Jan. 29, 2016 132.06
Jan. 28, 2016 128.17
Jan. 27, 2016 135.83
Jan. 26, 2016 134.10
Jan. 25, 2016 134.73
Jan. 22, 2016 135.31
Jan. 21, 2016 131.68
Jan. 20, 2016 133.05
Jan. 19, 2016 134.91
Jan. 15, 2016 132.76
Jan. 14, 2016 135.79
Jan. 13, 2016 133.77
Jan. 12, 2016 136.97
Jan. 11, 2016 134.88
Jan. 8, 2016 134.16
Jan. 7, 2016 134.31
Jan. 6, 2016 137.45
Jan. 5, 2016 138.51
   
Jan. 4, 2016 138.75
Dec. 31, 2015 141.85
Dec. 30, 2015 142.86
Dec. 29, 2015 143.03
Dec. 28, 2015 140.70
Dec. 24, 2015 141.32
Dec. 23, 2015 141.02
Dec. 22, 2015 139.53
Dec. 21, 2015 137.55
Dec. 18, 2015 134.51
Dec. 17, 2015 138.16
Dec. 16, 2015 140.45
Dec. 15, 2015 137.49
Dec. 14, 2015 135.41
Dec. 11, 2015 134.20
Dec. 10, 2015 134.98
Dec. 9, 2015 134.24
Dec. 8, 2015 135.90
Dec. 7, 2015 135.38
Dec. 4, 2015 136.92
Dec. 3, 2015 132.42
Dec. 2, 2015 136.62
Dec. 1, 2015 138.20
Nov. 30, 2015 138.25
Nov. 27, 2015 139.80

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

TMO Total Return Price Benchmarks

Companies
Agilent Technologies 35.37
Affymetrix 14.04
CombiMatrix 5.67

TMO Total Return Price Range, Past 5 Years

Minimum 42.43 Dec 19 2011
Maximum 143.03 Dec 29 2015
Average 90.46

TMO Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("TMO", "total_return_price")
  • Last 5 data points: =YCS("TMO", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.