TMO: Thermo Fisher Scientific Inc.

As of Friday, August 14th, 2026

$ 588.29

-7.60 -1.28%

Open: 592.11
High: 594.74
Low: 587.51
Volume: 1,057,574
Previous Close on Thursday, August 13th, 2026

$ 595.89

-7.12 -1.18%

Open: 606.29
High: 606.75
Low: 593.39
Volume: 1,447,733

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 592.11 594.74 587.51 588.29 1,057,574 -7.60 -1.28
2026-08-13 606.29 606.75 593.39 595.89 1,447,733 -7.12 -1.18
2026-08-12 599.21 604.19 595.00 603.01 1,404,484 -1.99 -0.33
2026-08-11 599.99 606.21 594.81 605.00 1,648,082 +5.31 +0.89
2026-08-10 588.53 599.69 588.53 599.69 1,707,710 +5.69 +0.96
2026-08-07 578.00 594.26 574.77 594.00 1,805,690 +13.98 +2.41
2026-08-06 576.80 580.31 569.63 580.02 1,714,457 +2.19 +0.38
2026-08-05 567.93 578.00 564.40 577.83 1,427,215 +13.08 +2.32
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 606.75
On 2026-08-13		 587.51
On 2026-08-14		 -5.71 -0.96 606.75
On 2026-08-13		 587.51
On 2026-08-14		 -3.17 598.38
10D 606.75
On 2026-08-13		 562.50
On 2026-08-04		 13.99 2.44 583.64
On 2026-08-03		 562.50
On 2026-08-04		 -3.62 588.25
20D 606.75
On 2026-08-13		 495.04
On 2026-07-21		 55.81 10.48 532.55
On 2026-07-20		 495.04
On 2026-07-21		 -7.04 573.14
WTD 606.75
On 2026-08-13		 587.51
On 2026-08-14		 -5.71 -0.96 606.75
On 2026-08-13		 587.51
On 2026-08-14		 -3.17 598.38
MTD 606.75
On 2026-08-13		 562.50
On 2026-08-04		 13.99 2.44 583.64
On 2026-08-03		 562.50
On 2026-08-04		 -3.62 588.25
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

588.29 -7.60 -1.28 1,057,574