TMO: Thermo Fisher Scientific Inc.

As of Tuesday, October 27th, 2026

$ 693.02

+8.13 +1.19%

Open: 680.96
High: 700.99
Low: 676.00
Volume: 1,829,865
Previous Close on Monday, October 26th, 2026

$ 684.89

+11.07 +1.64%

Open: 675.86
High: 685.48
Low: 674.37
Volume: 1,927,950

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 680.96 700.99 676.00 693.02 1,829,865 +8.13 +1.19
2026-10-26 675.86 685.48 674.37 684.89 1,927,950 +11.07 +1.64
2026-10-23 672.69 677.28 662.50 673.82 2,032,977 -2.72 -0.40
2026-10-22 691.70 703.20 674.10 676.54 3,525,750 -18.96 -2.73
2026-10-21 665.00 705.79 661.30 695.50 4,044,875 +8.13 +1.18
2026-10-20 680.17 693.37 679.32 687.37 3,513,340 +7.99 +1.18
2026-10-19 691.31 692.99 673.47 679.38 2,383,261 -10.62 -1.54
2026-10-16 692.26 699.20 683.63 690.00 2,089,739 -6.49 -0.93
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 705.79
On 2026-10-21		 661.30
On 2026-10-21		 5.65 0.82 705.79
On 2026-10-21		 662.50
On 2026-10-23		 -6.13 684.75
10D 705.79
On 2026-10-21		 659.00
On 2026-10-14		 29.98 4.52 705.79
On 2026-10-21		 662.50
On 2026-10-23		 -6.13 685.02
20D 705.79
On 2026-10-21		 635.32
On 2026-10-08		 13.41 1.97 694.33
On 2026-10-06		 635.32
On 2026-10-08		 -8.50 673.16
WTD 700.99
On 2026-10-27		 674.37
On 2026-10-26		 19.20 2.85 685.48
On 2026-10-26		 685.48
On 2026-10-26		 0.00 688.96
MTD 705.79
On 2026-10-21		 635.32
On 2026-10-08		 17.97 2.66 694.33
On 2026-10-06		 635.32
On 2026-10-08		 -8.50 673.06
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
SXI

Standex International Corp.

243.17 +1.33 +0.55 236,162
GFI

Gold Fields Ltd.

35.66 +0.42 +1.19 3,541,371
SLYG

SPDR S&P 600 Small Cap Growth ETF

109.06 +0.68 +0.63 135,274
KBE

SPDR S&P Bank ETF

66.06 -0.06 -0.09 1,135,173
TMO

Thermo Fisher Scientific Inc.

693.02 +8.13 +1.19 1,829,865