TMO: Thermo Fisher Scientific Inc.

As of Friday, December 5th, 2025

$ 572.77

-2.47 -0.43%

Open: 578.00
High: 579.09
Low: 569.62
Volume: 1,852,918
Previous Close on Thursday, December 4th, 2025

$ 575.24

-5.21 -0.90%

Open: 579.03
High: 580.45
Low: 560.16
Volume: 1,932,611

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 578.00 579.09 569.62 572.77 1,852,918 -2.47 -0.43
2025-12-04 579.03 580.45 560.16 575.24 1,932,611 -5.21 -0.90
2025-12-03 581.29 588.11 580.01 580.45 1,157,441 +0.08 +0.01
2025-12-02 581.94 584.45 577.96 580.37 1,913,103 -4.78 -0.82
2025-12-01 594.85 597.68 582.75 585.15 1,752,790 -5.68 -0.96
2025-11-28 589.19 594.00 587.95 590.83 745,688 -2.42 -0.41
2025-11-26 593.43 596.55 587.19 593.25 2,007,533 -4.53 -0.76
2025-11-25 582.20 602.32 581.80 597.78 1,769,437 +11.71 +2.00
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 597.68
On 2025-12-01		 560.16
On 2025-12-04		 -18.06 -3.06 597.68
On 2025-12-01		 560.16
On 2025-12-04		 -6.28 578.80
10D 602.32
On 2025-11-25		 560.16
On 2025-12-04		 0.03 0.01 602.32
On 2025-11-25		 560.16
On 2025-12-04		 -7.00 584.94
20D 602.32
On 2025-11-25		 556.46
On 2025-11-18		 6.79 1.20 602.32
On 2025-11-25		 560.16
On 2025-12-04		 -7.00 581.06
WTD 597.68
On 2025-12-01		 560.16
On 2025-12-04		 -18.06 -3.06 597.68
On 2025-12-01		 560.16
On 2025-12-04		 -6.28 578.80
MTD 597.68
On 2025-12-01		 560.16
On 2025-12-04		 -18.06 -3.06 597.68
On 2025-12-01		 560.16
On 2025-12-04		 -6.28 578.80
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

572.77 -2.47 -0.43 1,852,918