TMO: Thermo Fisher Scientific Inc.

As of Tuesday, February 10th, 2026

$ 539.80

-6.96 -1.27%

Open: 549.41
High: 550.95
Low: 537.55
Volume: 2,021,259
Previous Close on Monday, February 9th, 2026

$ 546.76

+3.93 +0.72%

Open: 541.20
High: 548.80
Low: 537.01
Volume: 2,104,017

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 549.41 550.95 537.55 539.80 2,021,259 -6.96 -1.27
2026-02-09 541.20 548.80 537.01 546.76 2,104,017 +3.93 +0.72
2026-02-06 543.24 546.26 537.05 542.83 2,959,274 +0.47 +0.09
2026-02-05 563.73 566.83 541.34 542.36 3,223,467 -22.86 -4.04
2026-02-04 571.51 576.28 562.92 565.22 2,740,035 -4.87 -0.85
2026-02-03 580.00 588.85 566.41 570.09 2,249,132 -11.68 -2.01
2026-02-02 575.90 584.10 573.31 581.77 1,778,466 +3.16 +0.55
2026-01-30 581.73 585.95 574.23 578.61 3,760,678 -13.55 -2.29
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 576.28
On 2026-02-04		 537.01
On 2026-02-09		 -30.29 -5.31 576.28
On 2026-02-04		 537.01
On 2026-02-09		 -6.81 547.39
10D 620.60
On 2026-01-28		 537.01
On 2026-02-09		 -84.11 -13.48 620.60
On 2026-01-28		 537.01
On 2026-02-09		 -13.47 566.76
20D 643.99
On 2026-01-22		 537.01
On 2026-02-09		 -75.65 -12.29 643.99
On 2026-01-22		 537.01
On 2026-02-09		 -16.61 595.56
WTD 550.95
On 2026-02-10		 537.01
On 2026-02-09		 -3.03 -0.56 548.80
On 2026-02-09		 548.80
On 2026-02-09		 0.00 543.28
MTD 588.85
On 2026-02-03		 537.01
On 2026-02-09		 -38.81 -6.71 588.85
On 2026-02-03		 537.01
On 2026-02-09		 -8.80 555.55
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
BKNG

Booking Holdings Inc.

4,284.26 +47.21 +1.11 556,471
TMO

Thermo Fisher Scientific Inc.

539.80 -6.96 -1.27 2,021,259