TMO: Thermo Fisher Scientific Inc.

As of Friday, January 16th, 2026

$ 618.72

-5.93 -0.95%

Open: 624.09
High: 629.73
Low: 618.71
Volume: 2,870,379
Previous Close on Thursday, January 15th, 2026

$ 624.65

+2.82 +0.45%

Open: 619.97
High: 629.87
Low: 618.61
Volume: 2,533,661

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 624.09 629.73 618.71 618.72 2,870,379 -5.93 -0.95
2026-01-15 619.97 629.87 618.61 624.65 2,533,661 +2.82 +0.45
2026-01-14 608.63 622.72 607.10 621.83 2,460,435 +14.75 +2.43
2026-01-13 613.32 620.22 594.30 607.08 2,839,639 -8.37 -1.36
2026-01-12 620.98 624.79 606.61 615.45 3,168,651 -3.41 -0.55
2026-01-09 608.61 622.40 604.55 618.86 2,286,259 +12.36 +2.04
2026-01-08 612.86 623.36 603.99 606.50 3,138,437 -10.65 -1.73
2026-01-07 618.70 626.77 614.72 617.15 2,394,910 -3.57 -0.58
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 629.87
On 2026-01-15		 594.30
On 2026-01-13		 -0.14 -0.02 624.79
On 2026-01-12		 594.30
On 2026-01-13		 -4.88 617.55
10D 629.87
On 2026-01-15		 592.51
On 2026-01-05		 26.21 4.42 628.08
On 2026-01-06		 594.30
On 2026-01-13		 -5.38 616.22
20D 629.87
On 2026-01-15		 554.53
On 2025-12-18		 56.16 9.98 628.08
On 2026-01-06		 594.30
On 2026-01-13		 -5.38 597.42
WTD 629.87
On 2026-01-15		 594.30
On 2026-01-13		 -0.14 -0.02 624.79
On 2026-01-12		 594.30
On 2026-01-13		 -4.88 617.55
MTD 629.87
On 2026-01-15		 577.00
On 2026-01-02		 39.27 6.78 628.08
On 2026-01-06		 594.30
On 2026-01-13		 -5.38 614.06
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
TNA

Direxion Daily Small Cap Bull 3X Shares

56.82 +0.12 +0.21 8,138,486
MPW

Medical Properties Trust Inc.

5.20 +0.04 +0.78 5,389,470
AMH

American Homes 4 Rent

32.36 +0.64 +2.02 3,961,027
TTWO

Take-Two Interactive Software Inc

240.14 -4.20 -1.72 1,658,479
TMO

Thermo Fisher Scientific Inc.

618.72 -5.93 -0.95 2,870,379