NYT: The New York Times Company
$ 70.17 |
|
+0.75 +1.08% |
|
| Open: | 70.05 |
| High: | 70.65 |
| Low: | 69.62 |
| Volume: | 2,835,468 |
$ 69.42
+0.24 +0.35%
| Open: | 69.72 |
| High: | 70.03 |
| Low: | 68.95 |
| Volume: | 1,549,536 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-10-30 | 70.05 | 70.65 | 69.62 | 70.17 | 2,835,468 | +0.75 | +1.08 |
| 2026-10-29 | 69.72 | 70.03 | 68.95 | 69.42 | 1,549,536 | +0.24 | +0.35 |
| 2026-10-28 | 69.55 | 69.99 | 68.72 | 69.18 | 1,809,860 | -0.63 | -0.90 |
| 2026-10-27 | 70.30 | 70.53 | 69.43 | 69.81 | 2,062,415 | -0.85 | -1.20 |
| 2026-10-26 | 69.66 | 71.51 | 68.89 | 70.66 | 2,265,751 | +1.08 | +1.55 |
| 2026-10-23 | 69.20 | 69.98 | 68.75 | 69.58 | 1,179,638 | +0.16 | +0.23 |
| 2026-10-22 | 69.11 | 69.72 | 68.72 | 69.42 | 1,994,689 | +0.56 | +0.81 |
| 2026-10-21 | 69.56 | 69.79 | 68.46 | 68.86 | 1,789,875 | -0.70 | -1.01 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 71.51 On 2026-10-26 |
68.72 On 2026-10-28 |
0.59 | 0.85 | 71.51 On 2026-10-26 |
68.72 On 2026-10-28 |
-3.90 | 69.85 |
| 10D | 71.51 On 2026-10-26 |
67.20 On 2026-10-19 |
2.39 | 3.53 | 71.51 On 2026-10-26 |
68.72 On 2026-10-28 |
-3.90 | 69.47 |
| 20D | 71.51 On 2026-10-26 |
62.01 On 2026-10-05 |
7.47 | 11.91 | 71.51 On 2026-10-26 |
68.72 On 2026-10-28 |
-3.90 | 67.87 |
| WTD | 71.51 On 2026-10-26 |
68.72 On 2026-10-28 |
0.59 | 0.85 | 71.51 On 2026-10-26 |
68.72 On 2026-10-28 |
-3.90 | 69.85 |
| MTD | 71.51 On 2026-10-26 |
58.95 On 2026-10-02 |
6.47 | 10.16 | 63.98 On 2026-10-01 |
58.95 On 2026-10-02 |
-7.85 | 67.45 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,770.31 | -572.25 | -1.09 | 657,402,318 |
|
DJTA
Dow Jones Transportation Average |
20,329.33 | +95.85 | +0.47 | 77,652,296 |
|
SPX
S&P 500 Index |
7,580.07 | -133.91 | -1.74 | |
|
OEX
S&P 100 Index |
3,737.40 | -76.71 | -2.01 | |
|
NDX
NASDAQ 100 Index |
28,384.85 | -1,017.66 | -3.46 | |
|
NYA
NYSE Composite Index |
24,293.09 | -224.13 | -0.91 | |
|
XAX
NYSE AMEX Composite Index |
8,588.94 | +263.53 | +3.17 | |
|
RUI
RUSSELL 1000 Index |
4,124.50 | -75.42 | -1.80 | |
|
RUT
Russell 2000 Index |
2,811.84 | -47.37 | -1.66 | |
|
RUA
Russell 3000 Index |
4,297.04 | -78.33 | -1.79 | |
|
VIX
CBOE Volatility Index |
19.42 | +2.22 | +12.91 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.80 | +0.51 | +2.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.20 | +0.96 | +4.52 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.78 | +1.41 | +7.28 |