TMO: Thermo Fisher Scientific Inc.

As of Thursday, May 8th, 2025

$ 410.78

+2.93 +0.72%

Open: 407.07
High: 415.75
Low: 402.81
Volume: 3,009,831
Previous Close on Wednesday, May 7th, 2025

$ 407.85

+0.83 +0.20%

Open: 409.39
High: 413.35
Low: 404.57
Volume: 2,949,391

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 407.07 415.75 402.81 410.78 3,008,100 +2.93 +0.72
2025-05-07 409.39 413.35 404.57 407.85 2,949,391 +0.83 +0.20
2025-05-06 419.45 423.56 406.50 407.02 3,874,201 -15.25 -3.61
2025-05-05 422.40 424.98 417.86 422.27 2,637,216 -1.28 -0.30
2025-05-02 428.47 431.44 422.42 423.55 2,491,924 +3.66 +0.87
2025-05-01 425.86 428.87 415.38 419.89 2,763,315 -9.11 -2.12
2025-04-30 427.65 429.31 422.99 429.00 2,942,705 +1.47 +0.34
2025-04-29 421.82 430.34 418.81 427.53 2,437,180 +6.19 +1.47
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 431.44
On 2025-05-02		 402.81
On 2025-05-08		 -9.11 -2.17 431.44
On 2025-05-02		 402.81
On 2025-05-08		 -6.64 414.29
10D 432.85
On 2025-04-28		 402.81
On 2025-05-08		 -15.88 -3.72 432.85
On 2025-04-28		 402.81
On 2025-05-08		 -6.94 419.35
20D 461.61
On 2025-04-23		 402.81
On 2025-05-08		 -42.77 -9.43 461.61
On 2025-04-23		 402.81
On 2025-05-08		 -12.74 426.43
WTD 424.98
On 2025-05-05		 402.81
On 2025-05-08		 -12.77 -3.01 424.98
On 2025-05-05		 402.81
On 2025-05-08		 -5.22 411.98
MTD 431.44
On 2025-05-02		 402.81
On 2025-05-08		 -18.22 -4.25 431.44
On 2025-05-02		 402.81
On 2025-05-08		 -6.64 415.23
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SAN

Banco Santander, S.A.

7.34 +0.17 +2.37 3,653,509
TMO

Thermo Fisher Scientific Inc.

410.78 +2.93 +0.72 3,009,831