TMO: Thermo Fisher Scientific Inc.

As of Friday, August 29th, 2025

$ 492.72

+2.98 +0.61%

Open: 489.94
High: 494.28
Low: 485.92
Volume: 1,228,171
Previous Close on Thursday, August 28th, 2025

$ 489.74

+1.62 +0.33%

Open: 487.65
High: 491.14
Low: 483.39
Volume: 1,400,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 489.94 494.28 485.92 492.72 1,228,165 +2.98 +0.61
2025-08-28 487.65 491.14 483.39 489.74 1,400,671 +1.62 +0.33
2025-08-27 486.63 490.98 482.98 488.12 1,283,849 -0.36 -0.07
2025-08-26 490.09 491.52 486.73 488.48 1,299,390 -2.27 -0.46
2025-08-25 499.25 499.58 489.18 490.75 1,022,412 -9.24 -1.85
2025-08-22 487.53 502.39 486.89 499.99 1,759,231 +16.23 +3.35
2025-08-21 492.44 494.78 482.81 483.76 1,360,014 -11.05 -2.23
2025-08-20 498.77 500.37 492.76 494.81 2,351,413 -3.48 -0.70
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 499.58
On 2025-08-25		 482.98
On 2025-08-27		 -7.27 -1.45 499.58
On 2025-08-25		 482.98
On 2025-08-27		 -3.32 489.96
10D 502.39
On 2025-08-22		 482.81
On 2025-08-21		 3.71 0.76 502.39
On 2025-08-22		 482.98
On 2025-08-27		 -3.86 491.42
20D 502.39
On 2025-08-22		 446.28
On 2025-08-06		 29.68 6.41 469.87
On 2025-08-05		 446.28
On 2025-08-06		 -5.02 480.51
WTD 499.58
On 2025-08-25		 482.98
On 2025-08-27		 -7.27 -1.45 499.58
On 2025-08-25		 482.98
On 2025-08-27		 -3.32 489.96
MTD 502.39
On 2025-08-22		 446.28
On 2025-08-06		 25.04 5.35 469.87
On 2025-08-05		 446.28
On 2025-08-06		 -5.02 479.68
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

492.72 +2.98 +0.61 1,228,171