TMO: Thermo Fisher Scientific Inc.

As of Friday, May 1st, 2026

$ 469.21

-9.75 -2.04%

Open: 480.00
High: 481.83
Low: 468.10
Volume: 1,423,745
Previous Close on Thursday, April 30th, 2026

$ 478.96

+12.70 +2.72%

Open: 464.23
High: 479.98
Low: 461.00
Volume: 2,153,680

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 480.00 481.83 468.10 469.21 1,423,745 -9.75 -2.04
2026-04-30 464.23 479.98 461.00 478.96 2,153,680 +12.70 +2.72
2026-04-29 467.25 475.00 462.25 466.26 1,255,444 -3.96 -0.84
2026-04-28 471.99 473.02 464.12 470.22 2,210,696 +2.18 +0.47
2026-04-27 462.66 475.21 462.00 468.04 2,279,457 -1.67 -0.36
2026-04-24 469.15 475.00 464.66 469.71 2,679,100 +3.01 +0.64
2026-04-23 472.65 476.39 455.60 466.70 5,720,732 -47.28 -9.20
2026-04-22 526.62 529.99 513.98 513.98 1,798,118 -10.59 -2.02
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 481.83
On 2026-05-01		 461.00
On 2026-04-30		 -0.50 -0.11 475.21
On 2026-04-27		 462.25
On 2026-04-29		 -2.73 470.54
10D 538.41
On 2026-04-21		 455.60
On 2026-04-23		 -57.39 -10.90 538.41
On 2026-04-21		 455.60
On 2026-04-23		 -15.38 485.37
20D 538.41
On 2026-04-21		 455.60
On 2026-04-23		 -22.25 -4.53 538.41
On 2026-04-21		 455.60
On 2026-04-23		 -15.38 497.36
WTD 481.83
On 2026-05-01		 461.00
On 2026-04-30		 -0.50 -0.11 475.21
On 2026-04-27		 462.25
On 2026-04-29		 -2.73 470.54
MTD 481.83
On 2026-05-01		 468.10
On 2026-05-01		 -9.75 -2.04 -- -- -- 469.21
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

469.21 -9.75 -2.04 1,423,745