TMO: Thermo Fisher Scientific Inc.

As of Friday, April 10th, 2026

$ 496.11

-4.35 -0.87%

Open: 500.11
High: 503.82
Low: 495.81
Volume: 1,308,735
Previous Close on Thursday, April 9th, 2026

$ 500.46

-3.00 -0.60%

Open: 498.61
High: 505.35
Low: 490.25
Volume: 1,490,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 500.11 503.82 495.81 496.11 1,308,735 -4.35 -0.87
2026-04-09 498.61 505.35 490.25 500.46 1,490,945 -3.00 -0.60
2026-04-08 502.00 507.28 499.73 503.46 1,485,263 +13.96 +2.85
2026-04-07 485.24 490.35 480.00 489.50 1,267,798 +1.31 +0.27
2026-04-06 492.00 493.34 479.95 488.19 1,449,695 -3.27 -0.67
2026-04-02 486.94 506.82 485.11 491.46 1,691,817 -3.08 -0.62
2026-04-01 496.30 501.05 491.86 494.54 1,505,136 +3.01 +0.61
2026-03-31 487.75 494.36 479.66 491.53 2,269,469 +11.48 +2.39
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 507.28
On 2026-04-08		 479.95
On 2026-04-06		 4.65 0.95 507.28
On 2026-04-08		 490.25
On 2026-04-09		 -3.36 495.54
10D 507.28
On 2026-04-08		 471.83
On 2026-03-27		 7.26 1.49 506.82
On 2026-04-02		 479.95
On 2026-04-06		 -5.30 490.87
20D 507.28
On 2026-04-08		 458.34
On 2026-03-19		 20.22 4.25 499.95
On 2026-03-25		 471.83
On 2026-03-27		 -5.62 483.65
WTD 507.28
On 2026-04-08		 479.95
On 2026-04-06		 4.65 0.95 507.28
On 2026-04-08		 490.25
On 2026-04-09		 -3.36 495.54
MTD 507.28
On 2026-04-08		 479.95
On 2026-04-06		 4.58 0.93 506.82
On 2026-04-02		 479.95
On 2026-04-06		 -5.30 494.82
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

496.11 -4.35 -0.87 1,308,735