NYT: The New York Times Company

As of Tuesday, March 11th, 2025

$ 48.76

-0.95 -1.91%

Open: 49.60
High: 49.82
Low: 48.52
Volume: 1,691,114
Previous Close on Monday, March 10th, 2025

$ 49.71

+0.49 +1.00%

Open: 48.96
High: 50.15
Low: 48.96
Volume: 2,169,128

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 49.60 49.82 48.52 48.76 1,691,114 -0.95 -1.91
2025-03-10 48.96 50.15 48.96 49.71 2,169,128 +0.49 +1.00
2025-03-07 47.28 49.39 47.22 49.22 1,970,791 +1.85 +3.91
2025-03-06 46.60 47.68 46.49 47.37 2,736,488 +0.45 +0.96
2025-03-05 46.93 47.24 46.56 46.92 1,485,122 +0.02 +0.04
2025-03-04 46.83 47.50 46.18 46.90 2,351,313 -0.17 -0.36
2025-03-03 48.00 48.26 46.88 47.07 2,656,361 -1.02 -2.12
2025-02-28 47.83 48.10 47.29 48.09 2,160,324 +0.21 +0.44
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 50.15
On 2025-03-10		 46.49
On 2025-03-06		 1.86 3.97 50.15
On 2025-03-10		 48.52
On 2025-03-11		 -3.25 48.40
10D 50.15
On 2025-03-10		 46.18
On 2025-03-04		 0.88 1.84 48.82
On 2025-02-26		 46.18
On 2025-03-04		 -5.41 47.97
20D 50.90
On 2025-02-14		 46.18
On 2025-03-04		 -0.50 -1.02 50.90
On 2025-02-14		 46.18
On 2025-03-04		 -9.27 48.57
WTD 50.15
On 2025-03-10		 48.52
On 2025-03-11		 -0.46 -0.93 50.15
On 2025-03-10		 48.52
On 2025-03-11		 -3.25 49.24
MTD 50.15
On 2025-03-10		 46.18
On 2025-03-04		 0.67 1.39 48.26
On 2025-03-03		 46.18
On 2025-03-04		 -4.31 47.99
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
SQ

Square, Inc.

86.96 0.00 0.00
NYT

The New York Times Company

48.76 -0.95 -1.91 1,691,114