Indicators

Markets:

News

New York Times Company (The) Common Stock (NY:NYT)

77.24 -0.74 (-0.95%)

Streaming Delayed Price Updated: 10:17 AM EDT, May 13, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2026	77.65	78.69	76.35	77.98	1,783,180	+0.65(+0.84%)
May 11, 2026	79.30	79.95	76.36	77.33	1,974,431	-2.08(-2.62%)
May 08, 2026	80.31	80.98	79.07	79.41	1,839,269	-0.77(-0.96%)
May 07, 2026	83.95	84.40	80.14	80.18	2,553,931	-3.50(-4.18%)
May 06, 2026	82.97	87.00	82.00	83.68	4,897,771	+6.42(+8.31%)
May 05, 2026	78.24	79.02	77.14	77.26	3,364,125	-0.97(-1.24%)
May 04, 2026	78.30	79.20	77.80	78.23	1,932,209	-0.49(-0.62%)
May 01, 2026	79.52	80.28	78.50	78.72	2,974,017	-0.31(-0.39%)
Apr 30, 2026	78.81	79.70	78.75	79.03	1,550,278	+0.00(+0.00%)
Apr 29, 2026	78.36	79.14	77.62	79.03	1,844,968	+0.56(+0.71%)
Apr 28, 2026	80.37	80.60	78.00	78.47	1,901,717	-1.14(-1.43%)
Apr 27, 2026	80.86	81.89	79.47	79.61	1,755,470	-1.28(-1.58%)
Apr 24, 2026	80.18	81.00	79.20	80.89	1,348,441	+0.46(+0.57%)
Apr 23, 2026	80.27	81.50	80.12	80.43	1,324,739	-0.02(-0.02%)
Apr 22, 2026	81.84	82.23	80.20	80.45	2,002,727	-1.17(-1.43%)
Apr 21, 2026	79.94	81.86	79.81	81.62	1,908,573	+1.28(+1.59%)
Apr 20, 2026	79.29	80.39	79.09	80.34	2,551,871	+0.86(+1.08%)
Apr 17, 2026	77.87	79.52	75.98	79.48	3,501,588	+1.58(+2.03%)
Apr 16, 2026	81.44	81.73	76.88	77.90	2,936,505	-3.20(-3.95%)
Apr 15, 2026	80.74	81.70	80.39	81.10	1,864,674	+0.38(+0.47%)
Apr 14, 2026	78.94	80.72	78.72	80.72	1,544,843	+1.38(+1.74%)
Apr 13, 2026	78.92	79.49	77.59	79.34	1,954,366	+0.33(+0.42%)
Apr 10, 2026	82.09	82.47	78.77	79.01	2,651,208	-3.47(-4.21%)
Apr 09, 2026	84.58	84.72	81.59	82.48	2,383,004	-2.23(-2.63%)
Apr 08, 2026	85.58	85.93	83.81	84.71	2,533,916	-1.15(-1.34%)
Apr 07, 2026	84.94	87.10	84.94	85.86	2,021,430	+0.72(+0.85%)
Apr 06, 2026	85.40	85.92	85.00	85.14	1,437,285	-0.55(-0.64%)
Apr 02, 2026	85.24	86.17	84.68	85.69	1,259,145	+0.30(+0.35%)
Apr 01, 2026	83.55	85.40	83.17	85.39	1,754,400	+1.89(+2.26%)
Mar 31, 2026	83.69	84.05	82.77	83.50	1,776,683	+0.48(+0.58%)
Mar 30, 2026	83.17	83.62	82.77	83.02	1,484,614	+0.46(+0.56%)
Mar 27, 2026	82.61	82.92	82.02	82.56	1,535,348	-0.17(-0.20%)
Mar 26, 2026	84.65	85.20	82.62	82.73	2,874,115	-2.20(-2.59%)
Mar 25, 2026	84.35	85.37	83.65	84.94	1,708,352	+1.01(+1.20%)
Mar 24, 2026	82.80	84.41	82.77	83.93	2,715,314	+1.47(+1.78%)
Mar 23, 2026	80.28	82.65	79.07	82.46	2,403,942	+1.72(+2.12%)
Mar 20, 2026	80.82	82.08	79.81	80.75	5,111,209	-0.31(-0.38%)
Mar 19, 2026	80.20	81.47	79.97	81.06	3,019,798	+0.88(+1.09%)
Mar 18, 2026	79.69	80.52	79.48	80.18	1,754,974	+0.17(+0.21%)
Mar 17, 2026	79.90	80.72	79.49	80.01	1,166,737	+0.48(+0.60%)
Mar 16, 2026	79.42	80.29	79.42	79.53	1,443,725	+0.44(+0.55%)
Mar 13, 2026	78.20	79.13	77.67	79.09	2,328,791	+1.25(+1.60%)
Mar 12, 2026	77.99	78.36	77.48	77.85	1,720,454	-0.17(-0.22%)
Mar 11, 2026	78.43	78.73	77.95	78.02	1,350,192	-0.60(-0.76%)
Mar 10, 2026	80.36	80.56	78.60	78.61	1,902,162	-1.97(-2.45%)
Mar 09, 2026	79.82	80.92	79.05	80.59	2,512,472	+0.37(+0.46%)
Mar 06, 2026	81.03	81.58	77.64	80.22	2,583,076	-1.51(-1.84%)
Mar 05, 2026	80.73	82.51	80.73	81.72	4,126,115	+0.83(+1.02%)
Mar 04, 2026	81.19	81.61	79.85	80.90	3,111,319	-0.29(-0.36%)
Mar 03, 2026	79.34	81.26	78.95	81.19	2,577,267	+0.99(+1.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.