TMO: Thermo Fisher Scientific Inc.

As of Thursday, July 16th, 2026

$ 543.19

+7.90 +1.48%

Open: 536.25
High: 544.45
Low: 532.01
Volume: 1,878,496
Previous Close on Wednesday, July 15th, 2026

$ 535.29

+1.22 +0.23%

Open: 537.24
High: 540.37
Low: 533.83
Volume: 2,071,034

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 536.25 544.45 532.01 543.19 1,878,496 +7.90 +1.48
2026-07-15 537.24 540.37 533.83 535.29 2,071,034 +1.22 +0.23
2026-07-14 525.01 537.82 523.35 534.07 2,112,968 +5.56 +1.05
2026-07-13 524.20 534.73 521.77 528.51 1,165,402 +1.46 +0.28
2026-07-10 525.50 533.08 522.60 527.05 1,233,003 +2.34 +0.45
2026-07-09 509.99 524.85 506.98 524.71 1,358,218 +14.58 +2.86
2026-07-08 510.85 512.96 507.00 510.13 1,710,322 -6.49 -1.26
2026-07-07 525.00 527.37 513.42 516.62 1,362,334 -0.98 -0.19
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 544.45
On 2026-07-16		 521.77
On 2026-07-13		 18.48 3.52 533.08
On 2026-07-10		 533.08
On 2026-07-10		 0.00 533.62
10D 544.45
On 2026-07-16		 506.83
On 2026-07-06		 29.86 5.82 529.15
On 2026-07-02		 506.83
On 2026-07-06		 -4.22 526.06
20D 544.45
On 2026-07-16		 457.64
On 2026-06-17		 70.56 14.93 529.15
On 2026-07-02		 506.83
On 2026-07-06		 -4.22 507.62
WTD 544.45
On 2026-07-16		 521.77
On 2026-07-13		 16.14 3.06 534.73
On 2026-07-13		 534.73
On 2026-07-13		 0.00 535.27
MTD 544.45
On 2026-07-16		 502.87
On 2026-07-01		 41.83 8.34 529.15
On 2026-07-02		 506.83
On 2026-07-06		 -4.22 524.90
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

543.19 +7.90 +1.48 1,878,496