NYT: The New York Times Company

As of Thursday, February 12th, 2026

$ 72.30

+0.92 +1.29%

Open: 71.73
High: 72.49
Low: 70.74
Volume: 3,950,259
Previous Close on Wednesday, February 11th, 2026

$ 71.38

+0.66 +0.93%

Open: 70.79
High: 71.46
Low: 70.18
Volume: 3,064,271

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-12 71.73 72.49 70.74 72.30 3,950,259 +0.92 +1.29
2026-02-11 70.79 71.46 70.18 71.38 3,064,271 +0.66 +0.93
2026-02-10 69.87 70.81 69.40 70.72 2,965,349 +2.06 +3.00
2026-02-09 67.90 69.50 67.90 68.66 3,622,980 +0.55 +0.81
2026-02-06 69.39 69.91 68.03 68.11 4,252,775 -1.00 -1.45
2026-02-05 67.56 69.56 67.21 69.11 4,871,586 +1.48 +2.19
2026-02-04 62.35 67.71 58.87 67.63 9,395,481 -4.58 -6.34
2026-02-03 73.25 73.54 72.08 72.21 4,961,503 -1.49 -2.02
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 72.49
On 2026-02-12		 67.90
On 2026-02-09		 3.19 4.62 69.91
On 2026-02-06		 67.90
On 2026-02-09		 -2.88 70.23
10D 74.04
On 2026-02-02		 58.87
On 2026-02-04		 -0.99 -1.35 74.04
On 2026-02-02		 58.87
On 2026-02-04		 -20.49 70.71
20D 74.04
On 2026-02-02		 58.87
On 2026-02-04		 0.55 0.77 74.04
On 2026-02-02		 58.87
On 2026-02-04		 -20.49 71.32
WTD 72.49
On 2026-02-12		 67.90
On 2026-02-09		 4.19 6.15 69.50
On 2026-02-09		 69.50
On 2026-02-09		 0.00 70.77
MTD 74.04
On 2026-02-02		 58.87
On 2026-02-04		 -1.01 -1.38 74.04
On 2026-02-02		 58.87
On 2026-02-04		 -20.49 70.42
As of Thursday, February 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.89 -0.84 -0.27 6,108,305
KO

The Coca-Cola Company

79.00 +0.40 +0.51 24,862,806
PFE

Pfizer Inc.

27.47 -0.26 -0.94 53,909,818
VZ

Verizon Communications Inc.

49.46 +0.49 +1.00 55,937,545
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,451.98 -669.42 -1.34 763,359,440
DJTA

Dow Jones Transportation Average

19,025.63 -800.03 -4.04 195,368,308
SPX

S&P 500 Index

6,832.76 -108.71 -1.57
OEX

S&P 100 Index

3,352.68 -56.94 -1.67
NDX

NASDAQ 100 Index

24,687.61 -513.65 -2.04
NYA

NYSE Composite Index

23,188.82 -290.90 -1.24
XAX

NYSE AMEX Composite Index

8,451.50 -290.92 -3.33
RUI

RUSSELL 1000 Index

3,728.04 -60.82 -1.61
RUT

Russell 2000 Index

2,615.83 -53.64 -2.01
RUA

Russell 3000 Index

3,887.14 -64.17 -1.62
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 +0.70 +2.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.23 +5.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.25 +1.88 +9.23
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

72.30 +0.92 +1.29 3,950,259