TMO: Thermo Fisher Scientific Inc.

As of Wednesday, April 24th, 2024

$ 577.39

+2.29 +0.40%

Open: 578.00
High: 586.46
Low: 565.23
Volume: 1,952,937
Previous Close on Tuesday, April 23rd, 2024

$ 575.10

+26.72 +4.87%

Open: 567.51
High: 576.89
Low: 560.00
Volume: 2,542,524

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 578.00 586.46 565.23 577.39 1,952,937 +2.29 +0.40
2024-04-23 567.51 576.89 560.00 575.10 2,542,524 +26.72 +4.87
2024-04-22 549.15 552.86 543.15 548.38 1,522,828 +3.60 +0.66
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
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 586.46
On 2024-04-24		 529.64
On 2024-04-18		 30.14 5.51 544.87
On 2024-04-18		 544.87
On 2024-04-18		 0.00 557.43
10D 586.46
On 2024-04-24		 529.64
On 2024-04-18		 3.68 0.64 580.36
On 2024-04-11		 529.64
On 2024-04-18		 -8.74 558.66
20D 589.93
On 2024-04-09		 529.64
On 2024-04-18		 8.57 1.51 589.93
On 2024-04-09		 529.64
On 2024-04-18		 -10.22 568.20
WTD 586.46
On 2024-04-24		 543.15
On 2024-04-22		 32.61 5.99 552.86
On 2024-04-22		 552.86
On 2024-04-22		 0.00 566.96
MTD 589.93
On 2024-04-09		 529.64
On 2024-04-18		 -3.82 -0.66 589.93
On 2024-04-09		 529.64
On 2024-04-18		 -10.22 566.86
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

577.39 +2.29 +0.40 1,952,937