NYSE:TMO
Thermo Fisher Scientific Inc Stock Price (Quote)
$594.01
-1.29 (-0.217%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $543.15 | $602.00 | Monday, 20th May 2024 TMO stock ended at $594.01. This is 0.217% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 0.724% from a day low at $592.75 to a day high of $597.04. |
90 days | $529.64 | $603.78 | |
52 weeks | $415.60 | $603.78 |
Date | Open | High | Low | Close | Volume |
Apr 15, 2024 | $570.72 | $570.72 | $554.58 | $557.87 | 995 872 |
Apr 12, 2024 | $570.91 | $573.39 | $561.64 | $565.23 | 1 052 139 |
Apr 11, 2024 | $579.56 | $580.36 | $571.36 | $574.57 | 1 144 881 |
Apr 10, 2024 | $577.29 | $579.68 | $571.89 | $573.71 | 1 215 412 |
Apr 09, 2024 | $583.78 | $589.93 | $583.23 | $589.20 | 991 720 |
Apr 08, 2024 | $579.35 | $582.41 | $575.71 | $578.80 | 998 929 |
Apr 05, 2024 | $570.22 | $583.84 | $569.30 | $579.46 | 956 646 |
Apr 04, 2024 | $580.41 | $582.00 | $568.90 | $570.61 | 812 495 |
Apr 03, 2024 | $571.23 | $578.25 | $569.19 | $576.00 | 843 776 |
Apr 02, 2024 | $570.75 | $572.39 | $565.78 | $571.56 | 1 216 818 |
Apr 01, 2024 | $581.05 | $581.53 | $572.84 | $577.45 | 789 870 |
Mar 28, 2024 | $579.30 | $582.30 | $576.19 | $581.21 | 1 036 574 |
Mar 27, 2024 | $572.52 | $579.77 | $571.08 | $579.37 | 1 525 296 |
Mar 26, 2024 | $574.01 | $574.99 | $567.84 | $568.82 | 1 402 207 |
Mar 25, 2024 | $583.21 | $585.03 | $571.09 | $573.56 | 962 421 |
Mar 22, 2024 | $586.82 | $588.99 | $579.74 | $583.09 | 774 696 |
Mar 21, 2024 | $580.00 | $587.06 | $577.60 | $584.13 | 884 713 |
Mar 20, 2024 | $581.05 | $581.63 | $576.29 | $580.05 | 714 568 |
Mar 19, 2024 | $581.28 | $584.25 | $577.20 | $582.72 | 636 004 |
Mar 18, 2024 | $585.86 | $586.85 | $578.30 | $580.05 | 1 453 083 |
Mar 15, 2024 | $575.17 | $584.65 | $573.73 | $584.15 | 1 910 581 |
Mar 14, 2024 | $590.98 | $595.10 | $581.25 | $584.91 | 1 757 520 |
Mar 13, 2024 | $599.03 | $599.03 | $591.05 | $593.32 | 815 288 |
Mar 12, 2024 | $598.90 | $600.62 | $594.69 | $597.25 | 1 146 282 |
Mar 11, 2024 | $594.18 | $599.98 | $589.64 | $599.43 | 1 378 653 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TMO stock historical prices to predict future price movements?
Trend Analysis: Examine the TMO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TMO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.