TMO: Thermo Fisher Scientific Inc.

As of Monday, March 23rd, 2026

$ 478.12

+3.73 +0.79%

Open: 484.30
High: 487.93
Low: 475.63
Volume: 1,913,117
Previous Close on Friday, March 20th, 2026

$ 474.39

+4.18 +0.89%

Open: 469.07
High: 476.93
Low: 469.06
Volume: 2,284,348

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-23 484.30 487.93 475.63 478.12 1,910,594 +3.73 +0.79
2026-03-20 469.07 476.93 469.06 474.39 2,284,348 +4.18 +0.89
2026-03-19 461.22 470.99 458.34 470.21 1,829,335 +5.52 +1.19
2026-03-18 468.78 470.49 462.03 464.69 2,415,903 -8.02 -1.70
2026-03-17 475.52 480.99 471.43 472.71 2,756,590 +2.71 +0.58
2026-03-16 471.07 474.50 467.24 470.00 2,968,717 +5.63 +1.21
2026-03-13 478.93 481.58 463.81 464.37 2,971,274 -11.52 -2.42
2026-03-12 491.00 491.61 474.00 475.89 2,516,195 -19.83 -4.00
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 487.93
On 2026-03-23		 458.34
On 2026-03-19		 8.12 1.73 480.99
On 2026-03-17		 458.34
On 2026-03-19		 -4.71 472.02
10D 509.94
On 2026-03-10		 458.34
On 2026-03-19		 -31.85 -6.25 509.94
On 2026-03-10		 458.34
On 2026-03-19		 -10.12 476.62
20D 521.63
On 2026-02-24		 458.34
On 2026-03-19		 -38.32 -7.42 521.63
On 2026-02-24		 458.34
On 2026-03-19		 -12.13 494.84
WTD 487.93
On 2026-03-23		 475.63
On 2026-03-23		 3.73 0.79 -- -- -- 478.12
MTD 520.58
On 2026-03-05		 458.34
On 2026-03-19		 -42.99 -8.25 520.58
On 2026-03-05		 458.34
On 2026-03-19		 -11.96 489.15
As of Monday, March 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 +4.75 +1.66 6,456,842
KO

The Coca-Cola Company

75.11 +0.36 +0.48 15,048,626
PFE

Pfizer Inc.

26.77 -0.20 -0.74 38,959,737
VZ

Verizon Communications Inc.

50.58 +0.60 +1.20 26,284,893
VIX

CBOE Volatility Index

26.15 -0.63 -2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,208.47 +631.00 +1.38 530,176,841
DJTA

Dow Jones Transportation Average

18,085.77 +236.76 +1.33 167,688,021
SPX

S&P 500 Index

6,581.00 +74.52 +1.15
OEX

S&P 100 Index

3,218.11 +36.33 +1.14
NDX

NASDAQ 100 Index

24,188.59 +290.44 +1.22
NYA

NYSE Composite Index

21,910.77 +294.04 +1.36
XAX

NYSE AMEX Composite Index

8,468.34 +43.72 +0.52
RUI

RUSSELL 1000 Index

3,591.74 +42.91 +1.21
RUT

Russell 2000 Index

2,494.23 +55.78 +2.29
RUA

Russell 3000 Index

3,743.28 +46.51 +1.26
VIX

CBOE Volatility Index

26.15 -0.63 -2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.52 -0.32 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.94 -1.41 -4.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.10 -1.33 -4.85
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

106.48 +0.28 +0.26 260,771
BANR

Banner Corp.

58.99 +0.92 +1.58 454,380
TMO

Thermo Fisher Scientific Inc.

478.12 +3.73 +0.79 1,913,117