NYT: The New York Times Company

As of Friday, June 12th, 2026

$ 73.38

-0.82 -1.11%

Open: 74.43
High: 74.71
Low: 73.06
Volume: 1,442,778
Previous Close on Thursday, June 11th, 2026

$ 74.20

+1.20 +1.64%

Open: 72.84
High: 74.71
Low: 72.21
Volume: 2,385,886

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 74.43 74.71 73.06 73.38 1,442,778 -0.82 -1.11
2026-06-11 72.84 74.71 72.21 74.20 2,385,886 +1.20 +1.64
2026-06-10 73.87 74.33 72.49 73.00 1,747,950 -0.59 -0.80
2026-06-09 74.09 75.36 73.55 73.59 1,837,596 -0.43 -0.58
2026-06-08 76.25 76.81 73.81 74.02 1,873,151 -2.86 -3.72
2026-06-05 75.51 76.90 75.34 76.88 1,517,956 +1.63 +2.17
2026-06-04 76.03 77.04 75.06 75.25 1,040,825 +0.08 +0.11
2026-06-03 75.36 75.71 73.73 75.17 1,611,957 -0.07 -0.09
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 76.81
On 2026-06-08		 72.21
On 2026-06-11		 -3.50 -4.55 76.81
On 2026-06-08		 72.21
On 2026-06-11		 -5.99 73.64
10D 77.04
On 2026-06-04		 72.21
On 2026-06-11		 -1.83 -2.43 77.04
On 2026-06-04		 72.21
On 2026-06-11		 -6.26 74.69
20D 77.29
On 2026-05-18		 72.21
On 2026-06-11		 -2.12 -2.81 77.29
On 2026-05-18		 72.21
On 2026-06-11		 -6.57 74.85
WTD 76.81
On 2026-06-08		 72.21
On 2026-06-11		 -3.50 -4.55 76.81
On 2026-06-08		 72.21
On 2026-06-11		 -5.99 73.64
MTD 77.04
On 2026-06-04		 72.21
On 2026-06-11		 -1.83 -2.43 77.04
On 2026-06-04		 72.21
On 2026-06-11		 -6.26 74.69
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

73.38 -0.82 -1.11 1,442,778