TMO: Thermo Fisher Scientific Inc.

As of Tuesday, March 11th, 2025

$ 514.20

-12.60 -2.39%

Open: 525.18
High: 526.76
Low: 509.41
Volume: 1,864,068
Previous Close on Monday, March 10th, 2025

$ 526.80

-4.91 -0.92%

Open: 526.28
High: 536.21
Low: 525.35
Volume: 2,173,968

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 525.18 526.76 509.41 514.20 1,864,063 -12.60 -2.39
2025-03-10 526.28 536.21 525.35 526.80 2,173,968 -4.91 -0.92
2025-03-07 524.72 532.98 519.31 531.71 1,720,093 +4.07 +0.77
2025-03-06 523.44 534.01 521.34 527.64 1,849,165 +3.45 +0.66
2025-03-05 512.88 524.91 512.16 524.19 1,671,146 +7.62 +1.48
2025-03-04 523.02 524.85 512.46 516.57 2,720,095 -7.07 -1.35
2025-03-03 530.92 532.48 519.63 523.64 2,285,812 -5.32 -1.01
2025-02-28 528.26 530.05 520.58 528.96 2,216,747 +5.73 +1.10
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 536.21
On 2025-03-10		 509.41
On 2025-03-11		 -2.37 -0.46 536.21
On 2025-03-10		 509.41
On 2025-03-11		 -5.00 524.91
10D 543.85
On 2025-02-26		 509.41
On 2025-03-11		 -25.35 -4.70 543.85
On 2025-02-26		 509.41
On 2025-03-11		 -6.33 525.02
20D 553.94
On 2025-02-11		 509.41
On 2025-03-11		 -38.66 -6.99 553.94
On 2025-02-11		 509.41
On 2025-03-11		 -8.04 529.87
WTD 536.21
On 2025-03-10		 509.41
On 2025-03-11		 -17.51 -3.29 536.21
On 2025-03-10		 509.41
On 2025-03-11		 -5.00 520.50
MTD 536.21
On 2025-03-10		 509.41
On 2025-03-11		 -14.76 -2.79 536.21
On 2025-03-10		 509.41
On 2025-03-11		 -5.00 523.54
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
IWY

iShares Russell Top 200 Growth ETF

212.08 -0.46 -0.22 1,946,508
TMO

Thermo Fisher Scientific Inc.

514.20 -12.60 -2.39 1,864,068