TMO: Thermo Fisher Scientific Inc.

As of Monday, November 17th, 2025

$ 567.16

-11.55 -2.00%

Open: 575.65
High: 579.79
Low: 566.59
Volume: 1,624,432
Previous Close on Friday, November 14th, 2025

$ 578.71

-1.42 -0.24%

Open: 578.19
High: 584.33
Low: 573.00
Volume: 1,317,941

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 575.65 579.79 566.59 567.16 1,624,432 -11.55 -2.00
2025-11-14 578.19 584.33 573.00 578.71 1,317,941 -1.42 -0.24
2025-11-13 586.10 598.52 578.25 580.13 2,744,119 -7.89 -1.34
2025-11-12 584.29 591.17 582.00 588.02 1,503,800 +1.53 +0.26
2025-11-11 575.95 587.59 574.82 586.49 1,364,576 +10.14 +1.76
2025-11-10 572.37 583.66 568.36 576.35 1,370,231 +3.94 +0.69
2025-11-07 566.87 577.35 563.30 572.41 2,263,967 +6.43 +1.14
2025-11-06 562.87 570.86 559.35 565.98 1,276,052 -1.66 -0.29
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 598.52
On 2025-11-13		 566.59
On 2025-11-17		 -9.19 -1.59 598.52
On 2025-11-13		 566.59
On 2025-11-17		 -5.33 580.10
10D 598.52
On 2025-11-13		 554.20
On 2025-11-05		 2.28 0.40 598.52
On 2025-11-13		 566.59
On 2025-11-17		 -5.33 574.81
20D 598.52
On 2025-11-13		 550.88
On 2025-10-22		 23.32 4.29 598.52
On 2025-11-13		 566.59
On 2025-11-17		 -5.33 569.30
WTD 579.79
On 2025-11-17		 566.59
On 2025-11-17		 -11.55 -2.00 -- -- -- 567.16
MTD 598.52
On 2025-11-13		 554.20
On 2025-11-03		 -0.23 -0.04 598.52
On 2025-11-13		 566.59
On 2025-11-17		 -5.33 573.91
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

567.16 -11.55 -2.00 1,624,432