NYT: The New York Times Company

As of Tuesday, April 14th, 2026

$ 80.72

+1.38 +1.74%

Open: 78.94
High: 80.72
Low: 78.72
Volume: 1,544,372
Previous Close on Monday, April 13th, 2026

$ 79.34

+0.33 +0.42%

Open: 78.92
High: 79.49
Low: 77.60
Volume: 1,944,662

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-14 78.94 80.72 78.72 80.72 1,544,372 +1.38 +1.74
2026-04-13 78.92 79.49 77.60 79.34 1,944,662 +0.33 +0.42
2026-04-10 82.09 82.47 78.77 79.01 2,651,052 -3.47 -4.21
2026-04-09 84.58 84.73 81.59 82.48 2,380,697 -2.23 -2.63
2026-04-08 85.58 85.93 83.82 84.71 2,532,506 -1.15 -1.34
2026-04-07 84.94 87.10 84.94 85.86 2,019,381 +0.72 +0.85
2026-04-06 85.40 85.92 85.00 85.14 1,436,523 -0.55 -0.64
2026-04-02 85.24 86.17 84.68 85.69 1,259,072 +0.30 +0.35
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 85.93
On 2026-04-08		 77.60
On 2026-04-13		 -5.14 -5.99 85.93
On 2026-04-08		 77.60
On 2026-04-13		 -9.70 81.25
10D 87.10
On 2026-04-07		 77.60
On 2026-04-13		 -2.53 -3.04 87.10
On 2026-04-07		 77.60
On 2026-04-13		 -10.91 83.21
20D 87.10
On 2026-04-07		 77.60
On 2026-04-13		 0.97 1.22 87.10
On 2026-04-07		 77.60
On 2026-04-13		 -10.91 82.80
WTD 80.72
On 2026-04-14		 77.60
On 2026-04-13		 1.71 2.16 79.49
On 2026-04-13		 79.49
On 2026-04-13		 0.00 80.03
MTD 87.10
On 2026-04-07		 77.60
On 2026-04-13		 -3.01 -3.59 87.10
On 2026-04-07		 77.60
On 2026-04-13		 -10.91 83.15
As of Tuesday, April 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.00 +6.10 +1.96 3,521,735
KO

The Coca-Cola Company

75.90 -0.51 -0.67 12,193,775
PFE

Pfizer Inc.

27.11 -0.23 -0.84 23,907,386
VZ

Verizon Communications Inc.

45.48 +0.06 +0.13 31,145,243
VIX

CBOE Volatility Index

18.36 -0.80 -4.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,535.99 +317.74 +0.66 525,526,073
DJTA

Dow Jones Transportation Average

21,263.77 +422.51 +2.03 178,617,072
SPX

S&P 500 Index

6,967.38 +81.14 +1.18
OEX

S&P 100 Index

3,416.61 +49.94 +1.48
NDX

NASDAQ 100 Index

25,842.00 +458.28 +1.81
NYA

NYSE Composite Index

23,016.38 +75.40 +0.33
XAX

NYSE AMEX Composite Index

8,882.27 -76.56 -0.85
RUI

RUSSELL 1000 Index

3,799.95 +42.58 +1.13
RUT

Russell 2000 Index

2,705.67 +35.18 +1.32
RUA

Russell 3000 Index

3,964.89 +44.76 +1.14
VIX

CBOE Volatility Index

18.36 -0.80 -4.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.77 -0.22 -0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.52 -2.44
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

80.72 +1.38 +1.74 1,544,372