NYT: The New York Times Company

As of Friday, June 20th, 2025

$ 54.05

-- 0 0%

Open: 54.05
High: 54.05
Low: 54.05
Volume: N/A
Previous Close on Wednesday, June 18th, 2025

$ 54.05

+0.25 +0.46%

Open: 53.88
High: 54.43
Low: 53.66
Volume: 1,730,538

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 53.88 54.43 53.66 54.05 1,730,538 +0.25 +0.46
2025-06-17 55.76 55.79 52.81 53.80 2,591,981 -2.23 -3.98
2025-06-16 55.78 56.27 55.63 56.03 1,298,058 +0.41 +0.74
2025-06-13 55.33 55.79 55.32 55.62 877,824 +0.03 +0.05
2025-06-12 55.59 55.74 55.29 55.59 1,035,755 -0.14 -0.25
2025-06-11 55.35 55.80 55.04 55.73 1,474,937 +0.40 +0.72
2025-06-10 55.57 55.62 54.93 55.33 983,722 -0.31 -0.56
2025-06-09 55.71 55.97 55.59 55.64 1,026,347 -0.18 -0.32
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 56.27
On 2025-06-16		 52.81
On 2025-06-17		 -1.68 -3.01 56.27
On 2025-06-16		 52.81
On 2025-06-17		 -6.15 55.02
10D 56.27
On 2025-06-16		 52.81
On 2025-06-17		 -1.78 -3.19 56.27
On 2025-06-16		 52.81
On 2025-06-17		 -6.15 55.34
20D 57.28
On 2025-05-29		 52.81
On 2025-06-17		 -1.32 -2.38 57.28
On 2025-05-29		 52.81
On 2025-06-17		 -7.80 55.59
WTD 56.27
On 2025-06-16		 52.81
On 2025-06-17		 -1.57 -2.82 56.27
On 2025-06-16		 52.81
On 2025-06-17		 -6.15 54.63
MTD 57.18
On 2025-06-02		 52.81
On 2025-06-17		 -3.07 -5.37 57.18
On 2025-06-02		 52.81
On 2025-06-17		 -7.64 55.56
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 0.00 0.00
KO

The Coca-Cola Company

69.21 0.00 0.00
PFE

Pfizer Inc.

23.88 0.00 0.00
VZ

Verizon Communications Inc.

41.67 0.00 0.00
VIX

CBOE Volatility Index

20.16 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 0.00 0.00
DJTA

Dow Jones Transportation Average

14,725.50 0.00 0.00
SPX

S&P 500 Index

5,980.87 0.00 0.00
OEX

S&P 100 Index

2,929.44 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 0.00 0.00
NYA

NYSE Composite Index

19,901.13 0.00 0.00
XAX

NYSE AMEX Composite Index

5,803.74 0.00 0.00
RUI

RUSSELL 1000 Index

3,273.81 0.00 0.00
RUT

Russell 2000 Index

2,112.96 0.00 0.00
RUA

Russell 3000 Index

3,401.00 0.00 0.00
VIX

CBOE Volatility Index

20.16 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

54.05 0.00 0.00