TMO: Thermo Fisher Scientific Inc.

As of Friday, August 7th, 2026

$ 594.00

+13.98 +2.41%

Open: 578.00
High: 594.26
Low: 574.77
Volume: 1,805,690
Previous Close on Thursday, August 6th, 2026

$ 580.02

+2.19 +0.38%

Open: 576.80
High: 580.31
Low: 569.63
Volume: 1,714,457

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 578.00 594.26 574.77 594.00 1,805,690 +13.98 +2.41
2026-08-06 576.80 580.31 569.63 580.02 1,714,457 +2.19 +0.38
2026-08-05 567.93 578.00 564.40 577.83 1,427,215 +13.08 +2.32
2026-08-04 578.76 582.31 562.50 564.75 1,938,652 -9.28 -1.62
2026-08-03 576.00 583.64 572.75 574.03 1,588,697 -0.27 -0.05
2026-07-31 573.40 577.59 562.87 574.30 2,112,892 -2.47 -0.43
2026-07-30 567.37 577.05 560.42 576.77 2,264,708 +0.31 +0.05
2026-07-29 578.71 584.54 571.20 576.46 2,285,836 +0.05 +0.01
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 594.26
On 2026-08-07		 562.50
On 2026-08-04		 19.70 3.43 583.64
On 2026-08-03		 562.50
On 2026-08-04		 -3.62 578.13
10D 594.26
On 2026-08-07		 556.01
On 2026-07-27		 25.74 4.53 588.56
On 2026-07-28		 560.42
On 2026-07-30		 -4.78 575.41
20D 594.26
On 2026-08-07		 495.04
On 2026-07-21		 66.95 12.70 544.45
On 2026-07-16		 495.04
On 2026-07-21		 -9.08 557.22
WTD 594.26
On 2026-08-07		 562.50
On 2026-08-04		 19.70 3.43 583.64
On 2026-08-03		 562.50
On 2026-08-04		 -3.62 578.13
MTD 594.26
On 2026-08-07		 562.50
On 2026-08-04		 19.70 3.43 583.64
On 2026-08-03		 562.50
On 2026-08-04		 -3.62 578.13
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
DEI

Douglas Emmett Inc.

11.69 +0.19 +1.65 1,662,049
LPG

Dorian LPG Ltd.

45.76 +1.38 +3.11 5,473
MGM

MGM Resorts International

44.47 -0.23 -0.51 2,706,141
CRVL

CorVel Corp.

62.56 +0.11 +0.18 145,083
TMO

Thermo Fisher Scientific Inc.

594.00 +13.98 +2.41 1,805,690