NYT: The New York Times Company

As of Tuesday, May 5th, 2026

$ 77.26

-0.97 -1.24%

Open: 78.24
High: 79.02
Low: 77.14
Volume: 3,356,557
Previous Close on Monday, May 4th, 2026

$ 78.23

-0.49 -0.62%

Open: 78.30
High: 79.21
Low: 77.80
Volume: 1,877,246

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 78.24 79.02 77.14 77.26 3,356,557 -0.97 -1.24
2026-05-04 78.30 79.21 77.80 78.23 1,877,246 -0.49 -0.62
2026-05-01 79.52 80.28 78.50 78.72 2,920,115 -0.31 -0.39
2026-04-30 78.81 79.71 78.75 79.03 1,514,014 0.00 0.00
2026-04-29 78.36 79.14 77.62 79.03 1,764,409 +0.56 +0.71
2026-04-28 80.37 80.60 78.00 78.47 1,879,894 -1.14 -1.43
2026-04-27 80.86 81.89 79.47 79.61 1,551,475 -1.28 -1.58
2026-04-24 80.18 81.00 79.20 80.89 1,276,002 +0.46 +0.57
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 80.28
On 2026-05-01		 77.14
On 2026-05-05		 -1.21 -1.54 80.28
On 2026-05-01		 77.14
On 2026-05-05		 -3.91 78.45
10D 82.24
On 2026-04-22		 77.14
On 2026-05-05		 -4.36 -5.34 82.24
On 2026-04-22		 77.14
On 2026-05-05		 -6.20 79.21
20D 85.93
On 2026-04-08		 75.98
On 2026-04-17		 -8.60 -10.02 85.93
On 2026-04-08		 75.98
On 2026-04-17		 -11.58 79.94
WTD 79.21
On 2026-05-04		 77.14
On 2026-05-05		 -1.46 -1.85 79.21
On 2026-05-04		 77.14
On 2026-05-05		 -2.61 77.75
MTD 80.28
On 2026-05-01		 77.14
On 2026-05-05		 -1.77 -2.24 80.28
On 2026-05-01		 77.14
On 2026-05-05		 -3.91 78.07
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

77.26 -0.97 -1.24 3,356,557