TMO: Thermo Fisher Scientific Inc.

As of Friday, April 19th, 2024

$ 544.78

+3.26 +0.60%

Open: 542.95
High: 546.14
Low: 539.17
Volume: 1,738,308
Previous Close on Thursday, April 18th, 2024

$ 541.52

-5.73 -1.05%

Open: 534.80
High: 544.87
Low: 529.64
Volume: 2,075,782

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 542.95 546.14 539.17 544.78 1,738,308 +3.26 +0.60
2024-04-18 534.80 544.87 529.64 541.52 2,075,782 -5.73 -1.05
2024-04-17 555.86 556.00 546.45 547.25 1,609,455 -7.30 -1.32
2024-04-16 559.04 559.04 552.69 554.55 1,010,297 -3.32 -0.60
2024-04-15 570.72 570.72 554.51 557.87 1,031,018 -7.36 -1.30
2024-04-12 570.91 573.39 561.64 565.23 1,201,550 -9.34 -1.63
2024-04-11 579.56 580.36 571.36 574.57 1,265,312 +0.86 +0.15
2024-04-10 577.29 579.68 571.89 573.71 1,257,905 -15.49 -2.63
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 570.72
On 2024-04-15		 529.64
On 2024-04-18		 -20.45 -3.62 570.72
On 2024-04-15		 529.64
On 2024-04-18		 -7.20 549.19
10D 589.93
On 2024-04-09		 529.64
On 2024-04-18		 -34.68 -5.98 589.93
On 2024-04-09		 529.64
On 2024-04-18		 -10.22 562.75
20D 589.93
On 2024-04-09		 529.64
On 2024-04-18		 -39.35 -6.74 589.93
On 2024-04-09		 529.64
On 2024-04-18		 -10.22 569.43
WTD 570.72
On 2024-04-15		 529.64
On 2024-04-18		 -20.45 -3.62 570.72
On 2024-04-15		 529.64
On 2024-04-18		 -7.20 549.19
MTD 589.93
On 2024-04-09		 529.64
On 2024-04-18		 -36.43 -6.27 589.93
On 2024-04-09		 529.64
On 2024-04-18		 -10.22 566.84
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

544.78 +3.26 +0.60 1,738,308