TMO: Thermo Fisher Scientific Inc.

As of Friday, January 17th, 2025

$ 559.65

-2.06 -0.37%

Open: 562.46
High: 565.00
Low: 559.11
Volume: 2,101,080
Previous Close on Thursday, January 16th, 2025

$ 561.71

+10.24 +1.86%

Open: 551.12
High: 561.81
Low: 546.42
Volume: 1,831,161

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 562.46 565.00 559.11 559.65 2,100,717 -2.06 -0.37
2025-01-16 551.12 561.81 546.42 561.71 1,831,161 +10.24 +1.86
2025-01-15 557.88 563.81 544.06 551.47 3,235,176 -5.52 -0.99
2025-01-14 557.50 561.40 551.38 556.99 2,207,341 +1.47 +0.26
2025-01-13 544.18 562.32 541.67 555.52 2,251,812 +13.21 +2.44
2025-01-10 541.76 557.16 541.31 542.31 2,838,267 -2.62 -0.48
2025-01-08 544.38 547.78 538.25 544.93 1,804,889 -0.72 -0.13
2025-01-07 539.52 551.39 538.28 545.65 1,839,308 +8.46 +1.57
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 565.00
On 2025-01-17		 541.67
On 2025-01-13		 17.34 3.20 563.81
On 2025-01-15		 546.42
On 2025-01-16		 -3.08 557.07
10D 565.00
On 2025-01-17		 522.74
On 2025-01-03		 37.08 7.10 563.81
On 2025-01-15		 546.42
On 2025-01-16		 -3.08 548.74
20D 565.00
On 2025-01-17		 508.86
On 2024-12-19		 30.81 5.83 533.34
On 2024-12-18		 508.86
On 2024-12-19		 -4.59 535.68
WTD 565.00
On 2025-01-17		 541.67
On 2025-01-13		 17.34 3.20 563.81
On 2025-01-15		 546.42
On 2025-01-16		 -3.08 557.07
MTD 565.00
On 2025-01-17		 518.09
On 2025-01-02		 39.42 7.58 563.81
On 2025-01-15		 546.42
On 2025-01-16		 -3.08 546.36
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

559.65 -2.06 -0.37 2,101,080