TMO: Thermo Fisher Scientific Inc.

As of Friday, August 28th, 2026

$ 622.18

-8.52 -1.35%

Open: 626.58
High: 630.00
Low: 617.45
Volume: 1,016,554
Previous Close on Thursday, August 27th, 2026

$ 630.70

-3.01 -0.47%

Open: 629.47
High: 637.13
Low: 626.33
Volume: 1,466,900

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 626.58 630.00 617.45 622.18 1,016,554 -8.52 -1.35
2026-08-27 629.47 637.13 626.33 630.70 1,466,900 -3.01 -0.47
2026-08-26 622.23 636.06 622.23 633.71 1,837,544 +5.56 +0.89
2026-08-25 631.01 647.00 618.03 628.15 1,454,223 -0.59 -0.09
2026-08-24 630.00 630.00 615.97 628.74 1,718,539 -0.53 -0.08
2026-08-21 626.48 629.51 616.27 629.27 1,555,864 +1.72 +0.27
2026-08-20 609.85 634.70 607.37 627.55 2,704,080 +14.01 +2.28
2026-08-19 595.11 620.48 595.00 613.54 2,342,678 +24.50 +4.16
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 647.00
On 2026-08-25		 615.97
On 2026-08-24		 -7.09 -1.13 647.00
On 2026-08-25		 617.45
On 2026-08-28		 -4.57 628.70
10D 647.00
On 2026-08-25		 580.00
On 2026-08-17		 33.89 5.76 647.00
On 2026-08-25		 617.45
On 2026-08-28		 -4.57 618.84
20D 647.00
On 2026-08-25		 562.50
On 2026-08-04		 47.88 8.34 647.00
On 2026-08-25		 617.45
On 2026-08-28		 -4.57 603.55
WTD 647.00
On 2026-08-25		 615.97
On 2026-08-24		 -7.09 -1.13 647.00
On 2026-08-25		 617.45
On 2026-08-28		 -4.57 628.70
MTD 647.00
On 2026-08-25		 562.50
On 2026-08-04		 47.88 8.34 647.00
On 2026-08-25		 617.45
On 2026-08-28		 -4.57 603.55
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,667
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,573
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,165,727
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

622.18 -8.52 -1.35 1,016,554