NYT: The New York Times Company

As of Monday, September 15th, 2025

$ 58.93

-- 0 0%

Open: 58.93
High: 58.93
Low: 58.93
Volume: N/A
Previous Close on Friday, September 12th, 2025

$ 58.93

+0.39 +0.67%

Open: 58.77
High: 58.95
Low: 58.06
Volume: 1,372,002

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 58.77 58.95 58.06 58.93 1,372,002 +0.39 +0.67
2025-09-11 57.43 58.66 57.43 58.54 1,357,541 +0.97 +1.68
2025-09-10 58.14 58.19 57.13 57.57 1,190,278 -0.67 -1.15
2025-09-09 58.81 58.98 57.85 58.24 1,219,525 -0.59 -1.00
2025-09-08 58.80 59.11 58.22 58.83 1,433,132 -0.16 -0.27
2025-09-05 59.18 59.50 58.73 58.99 782,817 -0.20 -0.34
2025-09-04 59.08 59.55 58.89 59.19 1,182,037 +0.36 +0.61
2025-09-03 58.84 58.92 57.80 58.83 2,371,255 -0.30 -0.51
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 59.11
On 2025-09-08		 57.13
On 2025-09-10		 -0.06 -0.10 59.11
On 2025-09-08		 57.13
On 2025-09-10		 -3.35 58.42
10D 60.04
On 2025-08-29		 57.13
On 2025-09-10		 -0.81 -1.36 60.04
On 2025-08-29		 57.13
On 2025-09-10		 -4.85 58.81
20D 60.65
On 2025-08-15		 57.13
On 2025-09-10		 -1.20 -2.00 60.65
On 2025-08-15		 57.13
On 2025-09-10		 -5.80 59.26
WTD 59.11
On 2025-09-08		 57.13
On 2025-09-10		 -0.06 -0.10 59.11
On 2025-09-08		 57.13
On 2025-09-10		 -3.35 58.42
MTD 59.55
On 2025-09-04		 57.13
On 2025-09-10		 -0.91 -1.52 59.55
On 2025-09-04		 57.13
On 2025-09-10		 -4.06 58.69
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.44 +4.75 +1.69 2,074,598
KO

The Coca-Cola Company

66.23 -0.79 -1.17 10,214,583
PFE

Pfizer Inc.

23.97 +0.10 +0.40 40,219,187
VZ

Verizon Communications Inc.

43.87 -0.11 -0.24 7,719,406
VIX

CBOE Volatility Index

15.78 +1.07 +7.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,873.92 +39.70 +0.09 296,511,528
DJTA

Dow Jones Transportation Average

15,593.11 -34.97 -0.22 135,477,638
SPX

S&P 500 Index

6,608.93 +24.64 +0.37
OEX

S&P 100 Index

3,293.56 +17.69 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,255.95 +163.76 +0.68
NYA

NYSE Composite Index

21,392.47 +18.15 +0.08
XAX

NYSE AMEX Composite Index

6,983.03 +105.29 +1.53
RUI

RUSSELL 1000 Index

3,618.14 +13.09 +0.36
RUT

Russell 2000 Index

2,404.85 +7.78 +0.32
RUA

Russell 3000 Index

3,763.43 +13.55 +0.36
VIX

CBOE Volatility Index

15.78 +1.07 +7.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.34 +1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.54 +0.50 +2.77
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,223.40 +88.06 +0.79
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

58.93 0.00 0.00