NYSE:TMO
Thermo Fisher Scientific Inc Stock Price (Quote)
$595.30
-1.85 (-0.310%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $529.64 | $602.00 | Friday, 17th May 2024 TMO stock ended at $595.30. This is 0.310% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.31% from a day low at $589.36 to a day high of $597.10. |
90 days | $529.64 | $603.78 | |
52 weeks | $415.60 | $603.78 |
Date | Open | High | Low | Close | Volume |
Jan 31, 2024 | $563.30 | $565.91 | $537.78 | $538.98 | 3 005 999 |
Jan 30, 2024 | $559.50 | $569.98 | $559.50 | $567.12 | 2 289 210 |
Jan 29, 2024 | $550.00 | $559.19 | $547.36 | $557.77 | 2 437 126 |
Jan 26, 2024 | $554.00 | $556.38 | $546.68 | $547.33 | 2 910 983 |
Jan 25, 2024 | $543.23 | $547.78 | $537.64 | $538.21 | 1 727 650 |
Jan 24, 2024 | $549.85 | $551.99 | $539.14 | $539.99 | 1 443 700 |
Jan 23, 2024 | $556.20 | $557.03 | $545.37 | $550.74 | 1 116 332 |
Jan 22, 2024 | $552.88 | $558.61 | $550.53 | $553.39 | 1 460 643 |
Jan 19, 2024 | $545.16 | $553.27 | $541.85 | $551.75 | 1 599 875 |
Jan 18, 2024 | $537.35 | $547.02 | $536.06 | $544.42 | 1 455 720 |
Jan 17, 2024 | $538.75 | $545.95 | $536.84 | $539.25 | 1 892 222 |
Jan 16, 2024 | $543.51 | $550.84 | $541.19 | $542.00 | 1 838 617 |
Jan 12, 2024 | $548.51 | $553.08 | $542.79 | $544.32 | 1 680 177 |
Jan 11, 2024 | $543.53 | $548.54 | $540.81 | $546.00 | 1 757 241 |
Jan 10, 2024 | $540.79 | $549.36 | $533.88 | $543.93 | 1 944 287 |
Jan 09, 2024 | $538.52 | $559.16 | $536.65 | $541.85 | 2 589 414 |
Jan 08, 2024 | $529.63 | $543.54 | $527.40 | $541.38 | 2 124 306 |
Jan 05, 2024 | $533.97 | $540.77 | $530.47 | $531.23 | 1 807 713 |
Jan 04, 2024 | $527.32 | $539.84 | $527.32 | $537.36 | 1 821 673 |
Jan 03, 2024 | $542.81 | $543.67 | $527.97 | $528.82 | 1 718 544 |
Jan 02, 2024 | $529.56 | $546.10 | $528.22 | $544.15 | 2 303 250 |
Dec 29, 2023 | $531.21 | $533.97 | $529.52 | $530.79 | 779 140 |
Dec 28, 2023 | $533.00 | $536.00 | $531.50 | $532.94 | 575 070 |
Dec 27, 2023 | $530.81 | $533.07 | $529.30 | $531.65 | 805 901 |
Dec 26, 2023 | $526.88 | $531.24 | $525.78 | $529.70 | 637 971 |
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.