TMO: Thermo Fisher Scientific Inc.

As of Wednesday, June 18th, 2025

$ 392.56

+2.30 +0.59%

Open: 390.26
High: 395.78
Low: 385.46
Volume: 2,866,256
Previous Close on Tuesday, June 17th, 2025

$ 390.26

-14.82 -3.66%

Open: 400.00
High: 403.56
Low: 389.86
Volume: 2,877,896

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 390.26 395.78 385.46 392.56 2,866,256 +2.30 +0.59
2025-06-17 400.00 403.56 389.86 390.26 2,877,896 -14.82 -3.66
2025-06-16 406.88 406.88 397.20 405.08 1,967,383 +2.32 +0.58
2025-06-13 410.37 413.33 401.57 402.76 2,384,587 -12.57 -3.03
2025-06-12 413.98 416.81 409.91 415.33 2,066,359 +0.18 +0.04
2025-06-11 415.84 424.51 413.28 415.15 3,028,937 +0.61 +0.15
2025-06-10 411.41 419.97 406.73 414.54 2,566,575 +6.01 +1.47
2025-06-09 405.18 412.61 401.52 408.53 2,160,503 +6.63 +1.65
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 416.81
On 2025-06-12		 385.46
On 2025-06-18		 -22.59 -5.44 416.81
On 2025-06-12		 385.46
On 2025-06-18		 -7.52 401.20
10D 424.51
On 2025-06-11		 385.46
On 2025-06-18		 -11.10 -2.75 424.51
On 2025-06-11		 385.46
On 2025-06-18		 -9.20 404.45
20D 424.51
On 2025-06-11		 385.46
On 2025-06-18		 -21.19 -5.12 424.51
On 2025-06-11		 385.46
On 2025-06-18		 -9.20 402.46
WTD 406.88
On 2025-06-16		 385.46
On 2025-06-18		 -10.20 -2.53 406.88
On 2025-06-16		 385.46
On 2025-06-18		 -5.26 395.97
MTD 424.51
On 2025-06-11		 385.46
On 2025-06-18		 -10.26 -2.55 424.51
On 2025-06-11		 385.46
On 2025-06-18		 -9.20 403.43
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

392.56 +2.30 +0.59 2,866,256