TMO: Thermo Fisher Scientific Inc.

As of Friday, July 18th, 2025

$ 414.75

-10.23 -2.41%

Open: 425.92
High: 427.91
Low: 411.41
Volume: 2,647,122
Previous Close on Thursday, July 17th, 2025

$ 424.98

+8.67 +2.08%

Open: 415.00
High: 427.00
Low: 413.29
Volume: 2,489,763

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 425.92 427.91 411.41 414.75 2,647,122 -10.23 -2.41
2025-07-17 415.00 427.00 413.29 424.98 2,489,763 +8.67 +2.08
2025-07-16 418.31 420.55 413.78 416.31 2,758,637 -1.68 -0.40
2025-07-15 428.44 429.00 417.20 417.99 2,090,052 -7.35 -1.73
2025-07-14 429.00 430.50 422.04 425.34 2,819,366 -9.52 -2.19
2025-07-11 430.25 436.32 425.65 434.86 2,511,411 +4.13 +0.96
2025-07-10 420.83 438.49 418.32 430.73 2,905,000 +10.85 +2.58
2025-07-09 422.20 429.39 411.88 419.88 2,735,091 -6.29 -1.48
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 430.50
On 2025-07-14		 411.41
On 2025-07-18		 -20.11 -4.62 430.50
On 2025-07-14		 411.41
On 2025-07-18		 -4.43 419.87
10D 438.49
On 2025-07-10		 411.41
On 2025-07-18		 -14.58 -3.40 438.49
On 2025-07-10		 411.41
On 2025-07-18		 -6.18 422.97
20D 438.49
On 2025-07-10		 390.50
On 2025-06-20		 22.19 5.65 438.49
On 2025-07-10		 411.41
On 2025-07-18		 -6.18 417.36
WTD 430.50
On 2025-07-14		 411.41
On 2025-07-18		 -20.11 -4.62 430.50
On 2025-07-14		 411.41
On 2025-07-18		 -4.43 419.87
MTD 438.49
On 2025-07-10		 404.85
On 2025-07-01		 9.29 2.29 438.49
On 2025-07-10		 411.41
On 2025-07-18		 -6.18 423.71
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

414.75 -10.23 -2.41 2,647,122