NYT: The New York Times Company

As of Friday, August 22nd, 2025

$ 59.79

+0.14 +0.23%

Open: 59.63
High: 60.46
Low: 59.63
Volume: 1,371,195
Previous Close on Thursday, August 21st, 2025

$ 59.65

-0.26 -0.43%

Open: 59.60
High: 59.85
Low: 59.23
Volume: 1,414,273

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 59.63 60.46 59.63 59.79 1,371,195 +0.14 +0.23
2025-08-21 59.60 59.85 59.23 59.65 1,414,273 -0.26 -0.43
2025-08-20 59.99 60.12 59.37 59.91 1,557,498 +0.22 +0.37
2025-08-19 59.49 59.75 59.17 59.69 1,258,570 +0.41 +0.69
2025-08-18 60.23 60.24 59.16 59.28 2,000,904 -0.88 -1.46
2025-08-15 60.09 60.65 59.90 60.16 1,582,056 +0.03 +0.05
2025-08-14 60.30 60.67 59.85 60.13 1,455,759 -0.49 -0.81
2025-08-13 58.14 61.12 57.99 60.62 2,743,917 +2.61 +4.50
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 60.46
On 2025-08-22		 59.16
On 2025-08-18		 -0.37 -0.62 60.24
On 2025-08-18		 59.17
On 2025-08-19		 -1.78 59.66
10D 61.12
On 2025-08-13		 57.06
On 2025-08-12		 2.30 4.00 61.12
On 2025-08-13		 59.16
On 2025-08-18		 -3.20 59.49
20D 62.24
On 2025-08-07		 51.03
On 2025-07-31		 7.17 13.63 62.24
On 2025-08-07		 57.06
On 2025-08-12		 -8.32 56.98
WTD 60.46
On 2025-08-22		 59.16
On 2025-08-18		 -0.37 -0.62 60.24
On 2025-08-18		 59.17
On 2025-08-19		 -1.78 59.66
MTD 62.24
On 2025-08-07		 51.56
On 2025-08-01		 7.90 15.22 62.24
On 2025-08-07		 57.06
On 2025-08-12		 -8.32 58.26
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
NEE

NextEra Energy

76.32 +0.24 +0.32 13,088,850
BHE

Benchmark Electronics Inc.

40.68 +2.28 +5.94 203,042
MAA

Mid-America Apartment Communities Inc.

143.03 +2.02 +1.43 849,670
CENTA

Central Garden & Pet Company

33.20 +0.99 +3.07 508,709
NYT

The New York Times Company

59.79 +0.14 +0.23 1,371,195