TMO: Thermo Fisher Scientific Inc.

As of Wednesday, April 16th, 2025

$ 436.79

-4.21 -0.95%

Open: 441.33
High: 445.94
Low: 435.36
Volume: 1,814,627
Previous Close on Tuesday, April 15th, 2025

$ 441.00

-8.33 -1.85%

Open: 447.59
High: 450.27
Low: 438.41
Volume: 2,545,808

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 441.33 445.94 435.36 436.79 1,814,627 -4.21 -0.95
2025-04-15 447.59 450.27 438.41 441.00 2,545,808 -8.33 -1.85
2025-04-14 448.00 450.84 442.00 449.33 2,353,417 +11.18 +2.55
2025-04-11 429.99 440.73 420.00 438.15 2,656,141 +10.71 +2.51
2025-04-10 446.40 448.60 415.31 427.44 3,831,352 -26.11 -5.76
2025-04-09 414.63 455.03 409.85 453.55 4,571,200 +34.24 +8.17
2025-04-08 451.16 454.13 413.33 419.31 3,849,844 -18.56 -4.24
2025-04-07 417.77 453.34 411.21 437.87 4,036,037 -0.04 -0.01
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 450.84
On 2025-04-14		 415.31
On 2025-04-10		 -16.76 -3.70 448.60
On 2025-04-10		 420.00
On 2025-04-11		 -6.38 438.54
10D 485.91
On 2025-04-03		 409.85
On 2025-04-09		 -52.27 -10.69 485.91
On 2025-04-03		 409.85
On 2025-04-09		 -15.65 441.14
20D 526.81
On 2025-03-24		 409.85
On 2025-04-09		 -81.62 -15.74 526.81
On 2025-03-24		 409.85
On 2025-04-09		 -22.20 473.86
WTD 450.84
On 2025-04-14		 435.36
On 2025-04-16		 -1.36 -0.31 450.84
On 2025-04-14		 435.36
On 2025-04-16		 -3.43 442.37
MTD 496.51
On 2025-04-01		 409.85
On 2025-04-09		 -60.81 -12.22 496.51
On 2025-04-01		 409.85
On 2025-04-09		 -17.45 448.62
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
MGI

MoneyGram International Inc.

10.99 0.00 0.00
DOX

Amdocs Limited

83.28 -1.27 -1.50 610,310
WBS

Webster Financial Corporation

44.33 -0.03 -0.07 1,052,775
FOX

Twenty First Century Fox Inc. Class B

44.70 -1.64 -3.54 645,246
TMO

Thermo Fisher Scientific Inc.

436.79 -4.21 -0.95 1,814,627