NYT: The New York Times Company

As of Wednesday, August 12th, 2026

$ 63.73

-- 0 0%

Open: 63.73
High: 63.73
Low: 63.73
Volume: N/A
Previous Close on Tuesday, August 11th, 2026

$ 63.73

-1.07 -1.65%

Open: 64.65
High: 65.01
Low: 63.15
Volume: 1,565,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 64.65 65.01 63.15 63.73 1,565,913 -1.07 -1.65
2026-08-10 63.70 65.13 63.70 64.80 2,410,004 +1.26 +1.98
2026-08-07 64.60 64.99 63.24 63.54 3,497,895 -1.23 -1.90
2026-08-06 64.75 66.36 64.33 64.77 4,370,920 -0.71 -1.08
2026-08-05 70.22 71.07 63.05 65.48 8,642,693 -10.13 -13.40
2026-08-04 75.58 77.38 73.78 75.61 3,233,953 +0.17 +0.23
2026-08-03 73.89 76.69 73.89 75.44 1,813,804 +0.55 +0.73
2026-07-31 74.68 75.40 74.46 74.89 1,805,882 -0.94 -1.24
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 71.07
On 2026-08-05		 63.05
On 2026-08-05		 -11.88 -15.71 71.07
On 2026-08-05		 63.15
On 2026-08-11		 -11.14 64.46
10D 78.04
On 2026-07-29		 63.05
On 2026-08-05		 -11.45 -15.23 78.04
On 2026-07-29		 63.05
On 2026-08-05		 -19.20 70.18
20D 78.04
On 2026-07-29		 63.05
On 2026-08-05		 -9.25 -12.67 78.04
On 2026-07-29		 63.05
On 2026-08-05		 -19.20 72.10
WTD 65.13
On 2026-08-10		 63.15
On 2026-08-11		 0.19 0.30 65.13
On 2026-08-10		 63.15
On 2026-08-11		 -3.04 64.27
MTD 77.38
On 2026-08-04		 63.05
On 2026-08-05		 -11.16 -14.90 77.38
On 2026-08-04		 63.05
On 2026-08-05		 -18.52 67.62
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 0.00 0.00 2,286,220
KO

The Coca-Cola Company

86.48 0.00 0.00 16,017,978
PFE

Pfizer Inc.

26.62 0.00 0.00 37,943,593
VZ

Verizon Communications Inc.

47.27 0.00 0.00 13,314,642
VIX

CBOE Volatility Index

15.34 +0.07 +0.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 0.00 0.00 379,390,280
DJTA

Dow Jones Transportation Average

21,297.61 0.00 0.00 54,754,604
SPX

S&P 500 Index

7,728.20 0.00 0.00
OEX

S&P 100 Index

3,812.47 0.00 0.00
NDX

NASDAQ 100 Index

29,525.48 0.00 0.00
NYA

NYSE Composite Index

24,685.57 0.00 0.00
XAX

NYSE AMEX Composite Index

8,764.85 +0.13 +0.00
RUI

RUSSELL 1000 Index

4,213.66 0.00 0.00
RUT

Russell 2000 Index

3,027.12 0.00 0.00
RUA

Russell 3000 Index

4,399.34 0.00 0.00
VIX

CBOE Volatility Index

15.34 +0.07 +0.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

63.73 0.00 0.00