NYT: The New York Times Company

As of Thursday, February 13th, 2025

$ 50.75

+0.35 +0.69%

Open: 50.35
High: 50.77
Low: 50.16
Volume: 1,433,725
Previous Close on Wednesday, February 12th, 2025

$ 50.40

+0.84 +1.69%

Open: 49.21
High: 50.41
Low: 49.10
Volume: 1,678,260

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-02-13 50.35 50.77 50.16 50.75 1,433,725 +0.35 +0.69
2025-02-12 49.21 50.41 49.10 50.40 1,678,260 +0.84 +1.69
2025-02-11 48.91 49.64 48.68 49.56 1,658,099 +0.30 +0.61
2025-02-10 48.94 49.44 48.50 49.26 2,173,451 +0.42 +0.86
2025-02-07 49.35 49.37 48.25 48.84 2,053,761 -0.36 -0.73
2025-02-06 49.65 49.67 48.06 49.20 3,119,417 -0.03 -0.06
2025-02-05 53.25 53.56 48.35 49.23 5,468,470 -6.66 -11.92
2025-02-04 55.08 56.11 54.80 55.89 2,802,551 +1.02 +1.86
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 50.77
On 2025-02-13		 48.25
On 2025-02-07		 1.55 3.15 49.37
On 2025-02-07		 49.37
On 2025-02-07		 0.00 49.76
10D 56.11
On 2025-02-04		 48.06
On 2025-02-06		 -3.32 -6.14 56.11
On 2025-02-04		 48.06
On 2025-02-06		 -14.34 51.23
20D 56.11
On 2025-02-04		 48.06
On 2025-02-06		 -1.35 -2.59 56.11
On 2025-02-04		 48.06
On 2025-02-06		 -14.34 52.26
WTD 50.77
On 2025-02-13		 48.50
On 2025-02-10		 1.91 3.91 49.44
On 2025-02-10		 49.44
On 2025-02-10		 0.00 49.99
MTD 56.11
On 2025-02-04		 48.06
On 2025-02-06		 -3.55 -6.54 56.11
On 2025-02-04		 48.06
On 2025-02-06		 -14.34 50.89
As of Thursday, February 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

208.36 -1.28 -0.61 3,758,950
KO

The Coca-Cola Company

69.50 +0.79 +1.15 23,275,887
PFE

Pfizer Inc.

25.64 +0.17 +0.67 29,732,197
VZ

Verizon Communications Inc.

41.04 +0.51 +1.26 16,068,521
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,711.43 +342.87 +0.77 507,887,258
DJTA

Dow Jones Transportation Average

16,395.24 +78.20 +0.48 127,284,056
SPX

S&P 500 Index

6,115.07 +63.10 +1.04
OEX

S&P 100 Index

2,991.66 +32.90 +1.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,030.71 +311.45 +1.43
NYA

NYSE Composite Index

20,181.29 +118.98 +0.59
XAX

NYSE AMEX Composite Index

5,140.95 -4.51 -0.09
RUI

RUSSELL 1000 Index

3,357.51 +34.95 +1.05
RUT

Russell 2000 Index

2,282.18 +26.30 +1.17
RUA

Russell 3000 Index

3,496.04 +36.57 +1.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.07 -0.23 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.11 -0.43 -2.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.84 -0.47 -2.57
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,623.49 +114.64 +1.09
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

50.75 +0.35 +0.69 1,433,725