NYT: The New York Times Company

As of Thursday, October 16th, 2025

$ 54.86

-- 0 0%

Open: 54.86
High: 54.86
Low: 54.86
Volume: N/A
Previous Close on Wednesday, October 15th, 2025

$ 54.86

-0.08 -0.15%

Open: 54.81
High: 55.35
Low: 54.43
Volume: 1,013,071

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-15 54.81 55.35 54.43 54.86 1,013,071 -0.08 -0.15
2025-10-14 54.53 55.12 54.10 54.94 1,446,355 -0.03 -0.05
2025-10-13 54.74 55.36 54.32 54.97 1,521,895 +0.31 +0.57
2025-10-10 55.53 55.83 54.45 54.66 1,371,701 -0.65 -1.18
2025-10-09 55.16 55.35 54.69 55.31 1,043,674 +0.04 +0.07
2025-10-08 55.47 55.48 54.99 55.27 1,140,658 +0.23 +0.42
2025-10-07 55.41 55.93 54.96 55.04 1,190,347 -0.52 -0.94
2025-10-06 55.77 55.77 54.51 55.56 1,335,099 -0.07 -0.13
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 55.83
On 2025-10-10		 54.10
On 2025-10-14		 -0.41 -0.74 55.83
On 2025-10-10		 54.10
On 2025-10-14		 -3.10 54.95
10D 56.32
On 2025-10-03		 54.10
On 2025-10-14		 -0.82 -1.47 56.32
On 2025-10-03		 54.10
On 2025-10-14		 -3.94 55.18
20D 59.08
On 2025-09-19		 54.10
On 2025-10-14		 -3.62 -6.19 59.08
On 2025-09-19		 54.10
On 2025-10-14		 -8.42 56.41
WTD 55.36
On 2025-10-13		 54.10
On 2025-10-14		 0.20 0.37 55.36
On 2025-10-13		 54.10
On 2025-10-14		 -2.27 54.92
MTD 57.30
On 2025-10-01		 54.10
On 2025-10-14		 -2.54 -4.43 57.30
On 2025-10-01		 54.10
On 2025-10-14		 -5.58 55.23
As of Wednesday, October 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.70 +0.58 +0.19 76,856
KO

The Coca-Cola Company

67.34 +0.26 +0.39 469,796
PFE

Pfizer Inc.

24.38 -0.02 -0.06 2,063,245
VZ

Verizon Communications Inc.

40.41 +0.03 +0.06 545,894
VIX

CBOE Volatility Index

20.39 -0.25 -1.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,338.05 +84.74 +0.18 24,362,809
DJTA

Dow Jones Transportation Average

15,787.81 +291.25 +1.88 5,450,114
SPX

S&P 500 Index

6,693.38 +22.32 +0.33
OEX

S&P 100 Index

3,339.60 +12.83 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,916.47 +171.11 +0.69
NYA

NYSE Composite Index

21,608.37 +37.45 +0.17
XAX

NYSE AMEX Composite Index

7,060.38 +8.56 +0.12
RUI

RUSSELL 1000 Index

3,660.79 +12.42 +0.34
RUT

Russell 2000 Index

2,527.58 +7.82 +0.31
RUA

Russell 3000 Index

3,814.20 +12.88 +0.34
VIX

CBOE Volatility Index

20.39 -0.25 -1.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.80 -0.11 -0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.06 -0.14 -0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.72 -0.22 -1.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,586.17 +80.95 +0.70
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

54.86 0.00 0.00