TMO: Thermo Fisher Scientific Inc.

As of Friday, September 11th, 2026

$ 609.82

+6.64 +1.10%

Open: 609.96
High: 615.24
Low: 606.15
Volume: 1,780,311
Previous Close on Thursday, September 10th, 2026

$ 603.18

-2.51 -0.41%

Open: 596.47
High: 606.63
Low: 594.82
Volume: 1,539,683

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 609.96 615.24 606.15 609.82 1,779,263 +6.64 +1.10
2026-09-10 596.47 606.63 594.82 603.18 1,539,683 -2.51 -0.41
2026-09-09 601.93 609.51 597.31 605.69 1,937,384 +2.67 +0.44
2026-09-08 602.20 608.10 595.82 603.02 2,695,267 -10.76 -1.75
2026-09-04 608.58 615.74 605.53 613.78 1,196,429 -4.65 -0.75
2026-09-03 614.03 622.91 603.52 618.43 1,744,541 +9.89 +1.63
2026-09-02 601.63 614.60 600.70 608.54 1,604,833 +8.04 +1.34
2026-09-01 619.00 621.00 599.52 600.50 1,367,880 -16.60 -2.69
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 615.74
On 2026-09-04		 594.82
On 2026-09-10		 -8.61 -1.39 615.74
On 2026-09-04		 594.82
On 2026-09-10		 -3.40 607.10
10D 630.00
On 2026-08-28		 594.82
On 2026-09-10		 -20.88 -3.31 630.00
On 2026-08-28		 594.82
On 2026-09-10		 -5.58 610.22
20D 647.00
On 2026-08-25		 580.00
On 2026-08-17		 13.93 2.34 647.00
On 2026-08-25		 594.82
On 2026-09-10		 -8.06 612.84
WTD 615.24
On 2026-09-11		 594.82
On 2026-09-10		 -3.96 -0.65 609.51
On 2026-09-09		 594.82
On 2026-09-10		 -2.41 605.43
MTD 622.91
On 2026-09-03		 594.82
On 2026-09-10		 -7.28 -1.18 622.91
On 2026-09-03		 594.82
On 2026-09-10		 -4.51 607.87
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,508,728
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,908,610
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,129,364
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,462,218
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 353,154,728
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,384,568
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.08 -42.48 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 -0.78 -3.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
SMH

VanEck Vectors Semiconductor ETF

568.52 +8.24 +1.47 4,764,830
TDY

Teledyne Technologies Incorporated

603.79 +7.29 +1.22 237,534
TMO

Thermo Fisher Scientific Inc.

609.82 +6.64 +1.10 1,780,311