Thermo Fisher Scientific, Inc. (TMO)     Sec: Healthcare Ind: Medical Laboratories & Research
Peak: -3.04%   12m: 25.57%   6m: 10.1%   ytd: 32.52%   div: 0.25%   beta: 1.098   alpha: 0.114   s: 2.391 (97.98)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-12294.52295.97298.73294.3100742,8861.0980.1142.391
2019-11-11292.64293.53296.31292.2400773,1001.0940.1052.373
2019-11-08295.63294.65295.99292.5300773,0051.0940.1072.419
2019-11-07295.9293.54295.93291.77001,067,4821.0990.1112.415
2019-11-06293.27294.57295.22290.6400928,8661.0990.1162.371
2019-11-05299.9292.63299.9291.95001,783,7611.0990.1162.361
2019-11-04305.64300.77306300.6200974,6871.0970.1292.444
2019-11-01305303.6305.28303.1100985,7731.160.1262.47
2019-10-31301.86301.98303.6300.29001,505,9081.1630.1282.477
2019-10-30298.27301.86302.44295.66001,395,4461.10.132.501
2019-10-29297297.95300.66296.67001,215,6571.0990.132.477
2019-10-28296.59299.9302.33296.59001,306,5651.0980.1342.443
2019-10-25291.98296.68298.2290.58001,007,2911.1010.1182.422
2019-10-24295.32293.44296.29290.65001,171,6431.1010.122.394
2019-10-23298.56296.93300290.04002,071,0131.1020.1232.469
2019-10-22283.36280.99287.19280.7001,024,0021.0990.1022.373
2019-10-21284.56283.54284.56281.56001,014,4941.0980.1042.292
2019-10-18281.05281.42283.94280.39001,171,5871.0980.1032.365
2019-10-17282281.59284.46281.06001,028,1001.0990.1012.416
2019-10-16283.96280.56285279.32002,031,1881.0990.0992.473
2019-10-15286.07286.02287.97285.22001,140,4611.0990.1032.491
2019-10-14284.09284.25286.72283.4900682,6421.0990.1012.457
2019-10-11285.66283.64287.92283.34001,226,9951.1030.0932.434
2019-10-10276.29280.66282.56276.27001,076,9141.1030.0942.306
2019-10-09278.7276.51278.7275.18001,591,5811.1020.0912.232
2019-10-08282.11271.93284.81270.33003,898,5081.1010.0892.097
2019-10-07290.49289.16294.04289.06001,868,0781.0870.1092.348
2019-10-04282.85292.3292.44282.77001,701,4631.0870.1092.321
2019-10-03278.15282.91283.97274.3001,715,7241.0820.1042.213
2019-10-02285.01279.53286.73277.03001,754,5851.0830.1062.232
2019-10-01291.78287.4293.63287.11001,789,4601.0810.1082.299
2019-09-30286.91291.27293.49286.79001,439,5131.080.1062.288
2019-09-27288.35287.4290.17285.21001,107,8271.0810.1072.244
2019-09-26283.86286.85288.11281.64001,617,4601.0820.1032.253
2019-09-25286.14282.33287.34281.05001,923,7021.0820.0982.217
2019-09-24292.5285.16293.68284.38001,408,4211.0850.1072.188
2019-09-23292.55290.45295.61290.1300982,7631.0860.1172.293
2019-09-20297.29296.33299.08295.56001,237,1321.0860.132.334
2019-09-19293.96295.25296.76293.900962,8111.0870.1262.292
2019-09-18292.7294.96295.13291.02001,215,9691.0860.1282.269
2019-09-17294.76292.71295.92291.39001,474,7321.0870.1262.261
2019-09-16295.41295.33296.94293.670.1901,019,3281.0870.1392.309
2019-09-13293.9297.46297.85293.57001,080,9001.0840.1442.336
2019-09-12295.81294.78297.55294.21001,108,2001.0850.1422.29
2019-09-11289.34294.75294.9286.07001,293,7001.0960.1322.29
2019-09-10289.82289.32290.96284.85002,428,4001.0940.1292.234
2019-09-09296.02291.83296.49290.89001,568,4001.0940.1312.25
2019-09-06295.66294.86296.73293.32002,337,3001.0940.1342.257
2019-09-05288.22293.83294.52286.29001,470,5001.0930.1322.255
2019-09-04284.89285.72289.07283.3001,288,3001.090.1222.194
2019-09-03284.25283.35286.07281.07001,590,0001.0910.1212.174
2019-08-30288.44286.88289.99284.44002,165,9001.090.1232.232
2019-08-29279.01285.59286.56278.64001,858,5001.090.1232.278
2019-08-28271.85275.88277.85270.83001,316,6001.0850.1182.185
2019-08-27272.72272.76273.9271.41001,002,6001.0840.1162.153
2019-08-26270.35270.75272.19268.72001,052,0001.0870.1052.117
2019-08-23277.92269.19280.04267.29001,758,5001.0880.1082.076
2019-08-22279.25277.99280.73275.9900845,7001.0860.1122.178
2019-08-21278.09278.09279.53276.8200749,6001.0860.1132.165
2019-08-20277.82276.01279.23275.82001,031,0001.0860.1092.133
2019-08-19278.42279.34280.02275.84001,089,1001.0850.1092.163
2019-08-16276.41275.97277.17274.07001,035,1001.0860.1092.137
2019-08-15274.48273.14275.81270.59001,603,7001.0870.112.119
2019-08-14272.47269.31275.12269.2001,856,2001.0870.1012.074
2019-08-13271.9274.99277.88270.1001,905,6001.0940.0982.142
2019-08-12274.55271.83276.11270.81001,159,5001.0960.0992.139
2019-08-09278.6276.19280.78275.4700921,9001.0950.1012.163
2019-08-08277.26280.32280.82276.87001,348,2001.0940.1022.198
2019-08-07272.19274.61276.18268.99001,664,3001.0940.1012.179
2019-08-06271.23275.78277.14269.84002,287,5001.0940.1042.176
2019-08-05268.46268.29271.58266.32002,569,4001.090.0962.1
2019-08-02277.65274.64277.65270.83002,096,3001.0980.0872.135
2019-08-01279.27277.63284.06275.59001,552,0001.0970.0912.164
2019-07-31283.82277.5284.3275.4001,903,7001.0990.0862.159
2019-07-30285.77283.73286.36283.25001,343,3001.0960.092.148
2019-07-29288.32288.74289.01285.57001,060,0001.0950.0972.222
2019-07-26291.96287.03291.96286.32001,274,0001.0960.0982.186
2019-07-25289.12290.4291.65287.95001,214,3001.0980.1072.202
2019-07-24288.83288.18288.86278.34002,538,3001.10.1022.171
2019-07-23292.22293.43294.2290.8001,025,1001.1030.1082.255
2019-07-22290.81291.54294.34289.8001,106,1001.1030.1092.259
2019-07-19295.34289.64295.41289.5001,593,1001.1030.1072.263
2019-07-18286.83293.54293.71286.83001,543,0001.1020.1092.327
2019-07-17286.4286.82288.21284.36001,671,5001.1010.12.31
2019-07-16285.38286.03287.81284.87001,959,8001.1030.1022.299
2019-07-15290.62288.65291.36288.06001,629,0001.1030.1052.354
2019-07-12290.76290.75291.3288.12001,640,6001.1040.1112.38
2019-07-11297.95295.36298.69294.3200804,7001.1050.1172.415
2019-07-10298.35296.33298.98295.9900842,9001.1080.1222.454
2019-07-09296.04296.71297.4295.5800886,5001.1080.1252.443
2019-07-08299.11297.62299.38294.68001,223,2001.1090.132.451
2019-07-05302.31300.46303.61298.51001,046,8001.1090.1292.438
2019-07-03302.57305.24305.26301.3200883,0001.1090.1382.478
2019-07-02298.99300.92301295.3300946,4001.1090.1372.491
2019-07-01298.94299.22299.58294.82001,651,5001.1070.1352.456
2019-06-28292.37293.49293.94288.51005,248,0001.1040.132.427
2019-06-27292.57293.58294.19290.600850,1001.1090.1262.423
2019-06-26293.16292.04293.88289.7001,172,3001.1130.1212.386
2019-06-25295.29293.34298.19292.91001,191,6001.1130.1232.405
2019-06-24295.01295.36295.84291.8100942,1001.1130.1262.441
2019-06-21293.2294.27295.24290.17001,701,6001.1130.1242.42
2019-06-20296.3293.15297.22290.23001,590,3001.1140.1252.416
2019-06-19288.48292.59293.14287.25001,534,7001.1160.1272.394
2019-06-18287.76289.02289.81285.83001,360,5001.1150.1212.357
2019-06-17285.69285.75286.96284.6200681,6001.1150.1192.356
2019-06-14286.27285.08286.89284.18001,381,1001.1160.1122.35
2019-06-13284.67286.06286.21283.370.1901,301,5001.1160.1132.35
2019-06-12284.48284.85285.42282.3500882,1001.1170.1112.322
2019-06-11286.21284.68287.69282.06001,214,8001.1170.112.317
2019-06-10282.5283.39284.4282.1700997,6001.1170.1112.327
2019-06-07278.56281.32282.14277.17001,334,5001.1170.1082.3
2019-06-06275.41275.9277.8274.26001,940,6001.1150.1032.24
2019-06-05271.46274.43275.38269.65002,198,2001.1160.1032.245
2019-06-04267.5267.62268.13263.96001,575,8001.1130.0972.203
2019-06-03267.94264.93271.09264.37001,659,9001.1190.1032.172
2019-05-31265.19266.63268.94264.66001,266,7001.1190.1042.222
2019-05-30265.37267.63268.09264.4900771,4001.1220.1012.224
2019-05-29262.5264.41265.52261.77001,232,7001.1220.0972.185
2019-05-28273.46266.03274.47265.67001,676,8001.1220.0952.228
2019-05-24272.05271.45276.3271.2900991,5001.1190.12.302
2019-05-23268.59270.67270.99265.02001,567,5001.1180.12.286
2019-05-22267.28271.31272.91265.85001,740,2001.1210.0942.288
2019-05-21265.63265.01267.65264.76001,420,8001.1230.082.237
2019-05-20261.84262.57264.8259.91001,525,3001.1230.0832.231
2019-05-17263.01261.39266.66260.93001,320,5001.1250.0792.1
2019-05-16266.58266.67268.12264.6001,340,0001.1240.0872.191
2019-05-15262.16262.7265.51258.68001,834,2001.1230.0852.204
2019-05-14262.68267.04269.06262.35001,845,2001.1250.0972.227
2019-05-13262.58260.74263.13257.69001,628,8001.1220.0922.133
2019-05-10267.88268.83269260.46001,548,5001.1190.0932.2
2019-05-09267.42268.65269.33263.51001,550,7001.1190.0962.241
2019-05-08271.84270.16273.56269.74001,691,1001.1190.1012.281
2019-05-07276.14271.35277.03269.36001,480,9001.1190.1032.274
2019-05-06272.42278.6279.23270.35001,320,3001.1160.1092.401
2019-05-03278.64278.28279.64277.38001,254,2001.1170.1062.39
2019-05-02275.11277.45277.69273.25001,353,8001.1190.1122.398
2019-05-01276.82276.13277.76273.53001,491,9001.120.1082.369
2019-04-30272.92277.09277.54270.3001,380,7001.1210.1052.404
2019-04-29273.6272.16274.85271.3400940,4001.1210.1012.338
2019-04-26269.65272.86273.12267.66001,550,1001.1210.0992.373
2019-04-25260.66269.2270.11260.32002,053,7001.120.0962.318
2019-04-24264.63261.22266.25259.3002,770,0001.1210.0822.204
2019-04-23254.67263.58267.11253.81003,099,8001.1190.0892.13
2019-04-22259.66258.75263.41257.51001,989,8001.1180.0882.054
2019-04-18257.81259.44261.03255.43002,960,1001.1170.0862.084
2019-04-17268.6257.17269.24252.89005,077,3001.1170.0832.059
2019-04-16278.95266.48279.41265.4002,443,0001.1150.0992.148
2019-04-15280277.2280.78274.67001,801,0001.1150.1152.311
2019-04-12282.25280.28282.61279.31001,635,0001.1160.1222.375
2019-04-11278.21280.14280.66277.11001,027,6001.1160.1232.391
2019-04-10277.83278.49279.74277.6400980,8001.1160.122.345
2019-04-09276.62277.44279.25275.1001,242,8001.1160.1192.253
2019-04-08276.34278.06278.17273.62001,062,6001.1190.1142.338
2019-04-05274.79276.13276.82274.2400839,8001.1220.1172.304
2019-04-04276.65274.69276.65272.4100937,5001.1230.1132.238
2019-04-03276.51276.4278.5275.22001,184,3001.1230.1222.21
2019-04-02275.37274.45276.18272.6600900,9001.1230.1212.18
2019-04-01274.78275.83276.3273.83001,143,7001.1220.1262.202
2019-03-29272.14273.36273.58269.71001,193,8001.1230.1272.215
2019-03-28269.75269.95271.18267.800771,7001.1230.1262.222
2019-03-27270.3268.5271.1265.72001,051,2001.1230.1232.227
2019-03-26271.43271.09271.59268.65001,459,0001.1220.1262.244
2019-03-25266.52268.45269.14263.67001,638,4001.1210.1282.184
2019-03-22268.5263.47269.5263.27001,736,5001.1220.1182.098
2019-03-21264.27270.7271.35263.79001,424,1001.1190.122.119
2019-03-20265.48265.28267.5262.55001,524,2001.1180.1192.044
2019-03-19264.12265.61267.06263.72001,551,3001.1160.1142.064
2019-03-18262.71263.19263.66260.76001,449,2001.1160.112.012
2019-03-15262.12262.75264.05261.67002,371,8001.1170.1072.021
2019-03-14259.49261.09261.54258.490.1901,513,9001.1170.1062.017
2019-03-13256.16258.34258.47254.2001,569,1001.1170.1011.96
2019-03-12255.02254.4255.66254.14001,297,2001.1160.0971.843
2019-03-11250.36253.8253.91249.12001,589,3001.1150.0931.837
2019-03-08248.75249.34249.6246.17001,169,2001.1160.0891.781
2019-03-07250.72250.3251.21247.75001,227,5001.1160.0931.777
2019-03-06253.48250.73253.95250.39001,533,1001.1180.0931.781
2019-03-05259.18253.94259.77252.89002,900,2001.1170.0961.82
2019-03-04265.46258.92265.64257.79001,342,8001.1170.1111.88
2019-03-01260.47263.52263.91259.16001,433,7001.1260.1251.966
2019-02-28257.32259.04259.58256.07002,061,3001.1250.1191.889
2019-02-27252.54258.61259.05252.54001,759,1001.1250.1181.871
2019-02-26253.21253.47254.67252.31001,198,3001.1240.1081.826
2019-02-25252.01253.32255.21252001,194,7001.1240.1051.829
2019-02-22250.94251.59251.86250.66001,118,0001.1240.1031.815
2019-02-21250.36250.94251.06249.1900840,3001.1220.1031.805
2019-02-20250.44251.71252.1249.31001,091,1001.1220.1041.776
2019-02-19251.16250.32251.7250.18001,099,9001.1220.1011.817
2019-02-15248.3251.98252247.18001,718,2001.1250.1081.791
2019-02-14246.36245.64246.89245.2400996,3001.1180.0991.715
2019-02-13248.71246.89249.16245.95001,014,5001.120.1021.74
2019-02-12245.92247.82248.8244.76001,189,2001.1210.1031.774
2019-02-11243.01244.07245.64242.88001,233,0001.1210.1051.741
2019-02-08241243.01243.08240.4100794,6001.120.1131.777
2019-02-07244.61242.42245.36240.43001,147,6001.1180.1141.786
2019-02-06244.69246.75247.37244.69001,033,1001.1230.1091.904
2019-02-05243.09245.51246.16242.43001,626,1001.1240.1111.916
2019-02-04243.03243.09243.56240.1001,200,5001.1220.1041.893
2019-02-01244.87242.93245.17242.05001,622,5001.1270.1021.884
2019-01-31243.09245.17245.45240.65002,218,0001.1270.1021.858
2019-01-30238.28244.56245.41235.42002,539,4001.1290.1071.852
2019-01-29237.58236.42239.44235.96001,736,8001.1180.0751.836
2019-01-28237.61237.4239.51236.12001,799,2001.1120.0861.831
2019-01-25242.01240.41243.82240.09002,003,3001.1050.0811.918
2019-01-24240.29240.09240.95237.82001,672,5001.1030.0891.909
2019-01-23241.94240.97244.02238.2001,945,7001.1050.0941.848
2019-01-22238.09240.21240.3237.07002,007,3001.1030.0871.793
2019-01-18239.84240.17241.49237.74003,125,3001.1080.081.782
2019-01-17233.65237.68238.29233.23001,799,0001.1090.0871.731
2019-01-16236.52234.15238.51233.99001,671,8001.1080.0841.684
2019-01-15234.52234.99236.31233.4002,375,8001.1070.0861.701
2019-01-14237.47234.56238.18234.32001,613,8001.1070.091.709
2019-01-11237.26239.51239.53236.04001,369,2001.1060.11.795
2019-01-10233.93238.37239.01233.93001,885,7001.1060.0991.746
2019-01-09230.69235.91237.61230.69002,989,0001.1030.1011.726
2019-01-08226.21229.51230.59225.18002,876,6001.10.0931.653
2019-01-07221.55224.29227.99221.55002,931,4001.0970.091.631
2019-01-04215.57221.31224.06215.2002,865,4001.0960.0861.644
2019-01-03218.31211.74218.55209.64003,125,0001.0930.081.533
2019-01-02219.41218.97220.84215.64002,725,1001.0890.0841.62
2018-12-31223.97223.33225.52220.57001,640,0001.0880.0951.627
2018-12-28222.11222224.97219.57001,728,6001.090.0981.625
2018-12-27214.13220.64220.64212.66002,067,6001.090.0941.605
2018-12-26209.92217.53217.57207.92002,067,2001.0890.0931.575
2018-12-24213.8208.05214.55208.05001,715,0001.0980.0941.484
2018-12-21218.01215.35220.78214.49004,062,8001.0960.0991.576
2018-12-20226.43219.21227.55217.37003,775,9001.10.1031.622
2018-12-19230.57227.89235.5225001,674,3001.0950.1091.722
2018-12-18229.64229.83232.92226.98001,592,4001.0980.1051.78
2018-12-17231.53228.4234.58226.71002,030,2001.10.1061.859
2018-12-14237.75233.71238.05231.370.1701,752,5001.10.1081.915
2018-12-13240.93240.86244.7239.07001,197,0001.0970.1152.009
2018-12-12241.32240.61244.49239.45002,087,3001.0910.122.033
2018-12-11240.68236.85241.38236.03001,597,7001.090.1171.972
2018-12-10236.3236.43237.56230.93001,130,7001.090.1151.948
2018-12-07240.79235.21242.32233.41001,564,8001.0890.1171.931
2018-12-06238.92241.38241.61233.57002,023,5001.0890.1171.977
2018-12-04251.79243.22252.31242.63002,185,6001.0940.1242.053
2018-12-03252.96251.29253.21250.74002,266,9001.1010.1172.115
2018-11-30247.82248.87249.76247.05002,201,7001.1010.1172.092
2018-11-29246.22247.89250.06245.18001,378,3001.0990.1142.081
2018-11-28241.93246.72247.12240.31001,901,7001.10.1092.07
2018-11-27238.16241.33241.64236.51001,124,4001.1020.1122.01
2018-11-26236.51239.53240.7235.16002,123,5001.1020.1131.979
2018-11-23229.67234.37235.07229.6700772,2001.10.1111.911
2018-11-21234.26232.38236.99232.08001,904,8001.1030.1041.891
2018-11-20230.9232.76234.72230.54001,463,5001.1030.1061.91
2018-11-19240.2232.24240.9230.95001,729,2001.1120.0971.916
2018-11-16237.34240.4242.57237.04001,620,2001.1050.1051.991
2018-11-15233.2237.04237.34228.22001,398,5001.1050.11.941
2018-11-14237234.44238.44233.75001,318,9001.1080.1031.94
2018-11-13236.09234.38238.14233.36001,300,1001.1060.1041.972
2018-11-12241.83235.69242.63235.45001,689,2001.1070.1042.011
2018-11-09244.08242.78244.33240.34001,358,4001.1040.1062.064
2018-11-08243.54244.9245.93243.33001,061,9001.1040.1112.09
2018-11-07239.34244.86245.22239.34001,830,6001.1020.1142.14
2018-11-06235.5237.58238.2234.74001,271,9001.0990.1092.03
2018-11-05234.68235.87237233.06001,118,5001.0990.1082.023
2018-11-02235.27233.57237.34232.52001,781,3001.0980.1111.974
2018-11-01233.88233.02235.56231.47001,794,1001.0990.1051.969
2018-10-31234.02233.01235.39231.5001,982,9001.1050.1151.971
2018-10-30227.63232.03232.53227.59001,848,8001.1070.1181.966
2018-10-29233.17227.72234.36224.06002,161,5001.1070.1231.896
2018-10-26225.88229.37230.69224.87002,096,6001.1080.1271.925
2018-10-25222.64229.56232.05221.95003,652,6001.1150.121.926
2018-10-24234.25219.96238.34219.61004,875,8001.1060.1131.842
2018-10-23221.25222.72224.11217.28002,668,2001.1230.1071.858
2018-10-22227.16225.15227.57221.91001,872,8001.1060.0941.923
2018-10-19228.86226.53231.22225.21001,792,7001.1060.0931.951
2018-10-18231.06229.08232.8227002,235,2001.1060.0961.954
2018-10-17233.74234.01235.37231.96001,713,1001.1040.1082.016
2018-10-16230.07234.51235.01229.34002,034,4001.1050.112.074
2018-10-15229.34227.48230.58227.47001,246,1001.10.1052.043
2018-10-12229.82230.78233.07228.06001,664,9001.0990.1062.055
2018-10-11230.32225.47232.81223.48002,316,7001.0960.1041.991
2018-10-10238.66230.03242.2229.75001,759,8001.0970.1012.055
2018-10-09239.06239.31240.61237.77001,397,6001.0950.1062.213
2018-10-08238.63239239.83235.24001,274,8001.0940.1032.19
2018-10-05242.56240.03242.96237.73001,858,2001.0940.1052.172
2018-10-04245.68242.71245.8241.35001,593,5001.0950.1012.182
2018-10-03248.09246.67249.27246.24001,401,2001.0910.1042.248
2018-10-02247.32247.07248.47246.78001,417,9001.0920.1072.222
2018-10-01245.25247.83249.16244.54001,850,8001.0920.1072.22
2018-09-28243.26243.41243.96242.13001,538,9001.0910.1012.195
2018-09-27242.49243.65244.3241.900906,3001.0910.1072.175
2018-09-26242.81242.18244.29241.69001,234,9001.0970.12.16
2018-09-25242.62242.42242.64240.89001,207,7001.0970.0952.179
2018-09-24243.6241.49244.33239001,014,0001.0970.0922.157
2018-09-21242.11242.82243.46241.87002,225,7001.0970.0912.157
2018-09-20241.18241.84242.26240.34001,016,8001.0960.0912.142
2018-09-19238.77240.4240.63238.3300816,0001.0970.0922.108
2018-09-18238.74238.45239.79237.43001,122,0001.0970.0882.087
2018-09-17236.28237.81238.35235.01001,613,8001.0960.0962.104
2018-09-14242.8241.32243.7240.910.170786,8001.0950.1012.178
2018-09-13238.81243.16243.35238.24001,659,4001.0980.1082.215
2018-09-12235.66238.23238.68235.04001,081,7001.0960.1012.166
2018-09-11235.94235.62236.57234.7001,122,0001.0970.0982.15
2018-09-10236.19236.38237.33235.7300956,6001.0970.12.158
2018-09-07234.19235.15237.34233.51001,149,1001.0970.0982.136
2018-09-06235.09234.92235.8233.49001,078,1001.0940.0952.15


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC