TMO: Thermo Fisher Scientific Inc.

As of Friday, July 17th, 2026

$ 532.48

-10.71 -1.97%

Open: 539.10
High: 542.02
Low: 531.62
Volume: 1,440,057
Previous Close on Thursday, July 16th, 2026

$ 543.19

+7.90 +1.48%

Open: 536.25
High: 544.45
Low: 532.01
Volume: 1,878,496

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 539.10 542.02 531.62 532.48 1,440,057 -10.71 -1.97
2026-07-16 536.25 544.45 532.01 543.19 1,878,496 +7.90 +1.48
2026-07-15 537.24 540.37 533.83 535.29 2,071,034 +1.22 +0.23
2026-07-14 525.01 537.82 523.35 534.07 2,112,968 +5.56 +1.05
2026-07-13 524.20 534.73 521.77 528.51 1,165,402 +1.46 +0.28
2026-07-10 525.50 533.08 522.60 527.05 1,233,003 +2.34 +0.45
2026-07-09 509.99 524.85 506.98 524.71 1,358,218 +14.58 +2.86
2026-07-08 510.85 512.96 507.00 510.13 1,710,322 -6.49 -1.26
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 544.45
On 2026-07-16		 521.77
On 2026-07-13		 5.43 1.03 544.45
On 2026-07-16		 531.62
On 2026-07-17		 -2.36 534.71
10D 544.45
On 2026-07-16		 506.83
On 2026-07-06		 9.04 1.73 527.37
On 2026-07-07		 506.98
On 2026-07-09		 -3.87 526.97
20D 544.45
On 2026-07-16		 458.91
On 2026-06-22		 70.79 15.33 529.15
On 2026-07-02		 506.83
On 2026-07-06		 -4.22 511.16
WTD 544.45
On 2026-07-16		 521.77
On 2026-07-13		 5.43 1.03 544.45
On 2026-07-16		 531.62
On 2026-07-17		 -2.36 534.71
MTD 544.45
On 2026-07-16		 502.87
On 2026-07-01		 31.12 6.21 529.15
On 2026-07-02		 506.83
On 2026-07-06		 -4.22 525.54
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

532.48 -10.71 -1.97 1,440,057