TMO: Thermo Fisher Scientific Inc.

As of Friday, May 15th, 2026

$ 438.34

-9.87 -2.20%

Open: 444.02
High: 444.95
Low: 437.32
Volume: 2,037,606
Previous Close on Thursday, May 14th, 2026

$ 448.21

+2.18 +0.49%

Open: 448.21
High: 459.18
Low: 446.05
Volume: 2,084,460

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 444.02 444.95 437.32 438.34 2,037,606 -9.87 -2.20
2026-05-14 448.21 459.18 446.05 448.21 2,084,460 +2.18 +0.49
2026-05-13 455.18 463.40 444.52 446.03 2,485,346 -13.27 -2.89
2026-05-12 454.34 463.10 452.85 459.30 2,788,145 +6.70 +1.48
2026-05-11 464.86 466.79 447.88 452.60 3,946,233 -12.40 -2.67
2026-05-08 473.49 473.49 456.36 465.00 3,880,924 -9.56 -2.01
2026-05-07 473.36 480.30 468.28 474.56 2,506,177 +1.61 +0.34
2026-05-06 471.16 477.42 466.60 472.95 1,860,725 +6.19 +1.33
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 466.79
On 2026-05-11		 437.32
On 2026-05-15		 -26.66 -5.73 466.79
On 2026-05-11		 437.32
On 2026-05-15		 -6.31 448.90
10D 480.30
On 2026-05-07		 437.32
On 2026-05-15		 -30.87 -6.58 480.30
On 2026-05-07		 437.32
On 2026-05-15		 -8.95 458.64
20D 538.41
On 2026-04-21		 437.32
On 2026-05-15		 -88.26 -16.76 538.41
On 2026-04-21		 437.32
On 2026-05-15		 -18.77 472.00
WTD 466.79
On 2026-05-11		 437.32
On 2026-05-15		 -26.66 -5.73 466.79
On 2026-05-11		 437.32
On 2026-05-15		 -6.31 448.90
MTD 481.83
On 2026-05-01		 437.32
On 2026-05-15		 -40.62 -8.48 481.83
On 2026-05-01		 437.32
On 2026-05-15		 -9.24 459.60
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

438.34 -9.87 -2.20 2,037,606