TMO: Thermo Fisher Scientific Inc.

As of Friday, September 12th, 2025

$ 479.46

-11.95 -2.43%

Open: 488.61
High: 491.26
Low: 479.46
Volume: 1,334,859
Previous Close on Thursday, September 11th, 2025

$ 491.41

+14.87 +3.12%

Open: 480.58
High: 492.00
Low: 480.36
Volume: 1,504,571

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 488.61 491.26 479.46 479.46 1,334,859 -11.95 -2.43
2025-09-11 480.58 492.00 480.36 491.41 1,504,571 +14.87 +3.12
2025-09-10 481.12 485.82 475.64 476.54 1,440,551 -5.87 -1.22
2025-09-09 486.48 489.99 481.52 482.41 1,505,620 -5.24 -1.07
2025-09-08 487.77 490.07 480.95 487.65 2,223,641 -4.95 -1.00
2025-09-05 490.00 502.00 489.12 492.60 1,440,465 +3.11 +0.64
2025-09-04 482.08 490.26 471.61 489.49 1,391,126 +4.94 +1.02
2025-09-03 487.03 489.54 481.53 484.55 1,213,133 -2.98 -0.61
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 492.00
On 2025-09-11		 475.64
On 2025-09-10		 -13.14 -2.67 490.07
On 2025-09-08		 475.64
On 2025-09-10		 -2.94 483.49
10D 502.00
On 2025-09-05		 471.61
On 2025-09-04		 -10.28 -2.10 502.00
On 2025-09-05		 475.64
On 2025-09-10		 -5.25 486.44
20D 502.39
On 2025-08-22		 471.61
On 2025-09-04		 -5.58 -1.15 502.39
On 2025-08-22		 471.61
On 2025-09-04		 -6.13 488.74
WTD 492.00
On 2025-09-11		 475.64
On 2025-09-10		 -13.14 -2.67 490.07
On 2025-09-08		 475.64
On 2025-09-10		 -2.94 483.49
MTD 502.00
On 2025-09-05		 471.61
On 2025-09-04		 -13.26 -2.69 502.00
On 2025-09-05		 475.64
On 2025-09-10		 -5.25 485.74
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

479.46 -11.95 -2.43 1,334,859