NYT: The New York Times Company

As of Tuesday, September 1st, 2026

$ 67.73

+0.46 +0.68%

Open: 67.50
High: 68.54
Low: 67.18
Volume: 1,578,574
Previous Close on Monday, August 31st, 2026

$ 67.27

-0.89 -1.31%

Open: 67.92
High: 68.06
Low: 67.14
Volume: 2,438,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 67.50 68.54 67.18 67.73 1,578,574 +0.46 +0.68
2026-08-31 67.92 68.06 67.14 67.27 2,438,362 -0.89 -1.31
2026-08-28 68.55 68.91 67.74 68.16 995,063 +0.04 +0.06
2026-08-27 67.97 68.42 67.31 68.12 1,442,160 -0.30 -0.44
2026-08-26 68.72 69.68 68.17 68.42 1,755,281 -0.19 -0.28
2026-08-25 67.75 68.77 67.13 68.61 1,750,820 +1.12 +1.66
2026-08-24 65.71 67.59 65.71 67.49 2,190,906 +1.80 +2.74
2026-08-21 65.67 66.38 65.31 65.69 1,854,594 +0.39 +0.60
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 69.68
On 2026-08-26		 67.14
On 2026-08-31		 -0.88 -1.28 69.68
On 2026-08-26		 67.14
On 2026-08-31		 -3.65 67.94
10D 69.68
On 2026-08-26		 64.78
On 2026-08-20		 2.66 4.09 69.68
On 2026-08-26		 67.14
On 2026-08-31		 -3.65 67.28
20D 71.07
On 2026-08-05		 63.05
On 2026-08-05		 -7.88 -10.42 71.07
On 2026-08-05		 63.15
On 2026-08-11		 -11.14 65.91
WTD 68.54
On 2026-09-01		 67.14
On 2026-08-31		 -0.43 -0.63 68.06
On 2026-08-31		 68.06
On 2026-08-31		 0.00 67.50
MTD 68.54
On 2026-09-01		 67.18
On 2026-09-01		 0.46 0.68 -- -- -- 67.73
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
SIGA

SIGA Technologies Inc.

3.24 +0.10 +3.18 1,075,674
NYT

The New York Times Company

67.73 +0.46 +0.68 1,578,574