NYT: The New York Times Company
$ 66.08 |
|
-0.24 -0.36% |
|
| Open: | 66.85 |
| High: | 67.61 |
| Low: | 65.89 |
| Volume: | 1,711,642 |
$ 66.32
-0.28 -0.42%
| Open: | 66.62 |
| High: | 66.96 |
| Low: | 65.35 |
| Volume: | 1,883,078 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-10-12 | 66.85 | 67.61 | 65.89 | 66.08 | 1,711,639 | -0.24 | -0.36 |
| 2026-10-09 | 66.62 | 66.96 | 65.35 | 66.32 | 1,883,078 | -0.28 | -0.42 |
| 2026-10-08 | 65.57 | 66.68 | 65.39 | 66.60 | 2,096,135 | +1.70 | +2.62 |
| 2026-10-07 | 63.84 | 64.94 | 63.22 | 64.90 | 1,998,840 | +0.83 | +1.30 |
| 2026-10-06 | 64.25 | 64.52 | 63.21 | 64.07 | 1,601,212 | +0.07 | +0.11 |
| 2026-10-05 | 62.61 | 64.43 | 62.01 | 64.00 | 2,116,656 | +1.30 | +2.07 |
| 2026-10-02 | 62.75 | 63.51 | 58.95 | 62.70 | 5,035,365 | -1.01 | -1.59 |
| 2026-10-01 | 63.96 | 63.98 | 62.96 | 63.71 | 1,602,550 | +0.01 | +0.02 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 67.61 On 2026-10-12 |
63.21 On 2026-10-06 |
2.08 | 3.25 | 64.52 On 2026-10-06 |
64.52 On 2026-10-06 |
0.00 | 65.59 |
| 10D | 67.61 On 2026-10-12 |
58.95 On 2026-10-02 |
1.91 | 2.98 | 64.52 On 2026-09-30 |
58.95 On 2026-10-02 |
-8.63 | 64.44 |
| 20D | 73.45 On 2026-09-15 |
58.95 On 2026-10-02 |
-4.26 | -6.06 | 73.45 On 2026-09-15 |
58.95 On 2026-10-02 |
-19.74 | 65.88 |
| WTD | 67.61 On 2026-10-12 |
65.89 On 2026-10-12 |
-0.24 | -0.36 | -- | -- | -- | 66.08 |
| MTD | 67.61 On 2026-10-12 |
58.95 On 2026-10-02 |
2.38 | 3.74 | 63.98 On 2026-10-01 |
58.95 On 2026-10-02 |
-7.85 | 64.80 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,850.55 | +195.60 | +0.38 | 307,464,899 |
|
DJTA
Dow Jones Transportation Average |
19,759.08 | -45.06 | -0.23 | 45,519,328 |
|
SPX
S&P 500 Index |
7,807.24 | -4.30 | -0.06 | |
|
OEX
S&P 100 Index |
3,893.72 | +0.18 | +0.00 | |
|
NDX
NASDAQ 100 Index |
30,664.70 | -218.45 | -0.71 | |
|
NYA
NYSE Composite Index |
23,990.73 | +51.63 | +0.22 | |
|
XAX
NYSE AMEX Composite Index |
8,195.03 | +22.66 | +0.28 | |
|
RUI
RUSSELL 1000 Index |
4,243.27 | -3.79 | -0.09 | |
|
RUT
Russell 2000 Index |
2,794.48 | -12.50 | -0.45 | |
|
RUA
Russell 3000 Index |
4,414.77 | -4.56 | -0.10 | |
|
VIX
CBOE Volatility Index |
15.21 | +0.37 | +2.49 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.67 | -0.06 | -0.28 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.95 | +0.09 | +0.45 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.93 | +0.16 | +0.90 |