TMO: Thermo Fisher Scientific Inc.

As of Friday, June 5th, 2026

$ 472.80

-9.23 -1.91%

Open: 484.22
High: 486.79
Low: 469.62
Volume: 1,728,089
Previous Close on Thursday, June 4th, 2026

$ 482.03

+8.08 +1.70%

Open: 482.13
High: 488.65
Low: 476.08
Volume: 2,241,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 484.22 486.79 469.62 472.80 1,728,089 -9.23 -1.91
2026-06-04 482.13 488.65 476.08 482.03 2,241,842 +8.08 +1.70
2026-06-03 469.31 475.78 469.11 473.95 1,901,700 -8.13 -1.69
2026-06-02 489.42 491.96 476.51 482.08 1,774,509 -11.96 -2.42
2026-06-01 489.83 496.28 483.50 494.04 3,130,428 +1.53 +0.31
2026-05-29 482.17 499.00 481.03 492.51 4,082,722 +5.29 +1.09
2026-05-28 461.25 491.01 461.23 487.22 4,363,152 +31.01 +6.80
2026-05-27 449.93 457.40 447.44 456.21 2,741,949 +8.03 +1.79
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 496.28
On 2026-06-01		 469.11
On 2026-06-03		 -19.71 -4.00 496.28
On 2026-06-01		 469.11
On 2026-06-03		 -5.47 480.98
10D 499.00
On 2026-05-29		 443.61
On 2026-05-26		 23.43 5.21 499.00
On 2026-05-29		 469.11
On 2026-06-03		 -5.99 473.73
20D 499.00
On 2026-05-29		 435.27
On 2026-05-18		 -1.76 -0.37 473.49
On 2026-05-08		 435.27
On 2026-05-18		 -8.07 461.89
WTD 496.28
On 2026-06-01		 469.11
On 2026-06-03		 -19.71 -4.00 496.28
On 2026-06-01		 469.11
On 2026-06-03		 -5.47 480.98
MTD 496.28
On 2026-06-01		 469.11
On 2026-06-03		 -19.71 -4.00 496.28
On 2026-06-01		 469.11
On 2026-06-03		 -5.47 480.98
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

472.80 -9.23 -1.91 1,728,089