NYT - NEW YORK TIMES CO
80.44
-1.510 -1.877%
Share volume: 2,557,143
Last Updated: 03-06-2026
Printing And Publishing/Newspapers – Publishing-Printing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$81.95
-1.51
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $81.25 | $81.25 | $81.80 | $81.80 | $77.85 | $77.85 | $80.44 | $80.44 | 2,557,143 | $2,557,143.00 |
| 03-05-2026 | $80.95 | $80.95 | $82.74 | $82.74 | $80.95 | $80.95 | $81.95 | $81.95 | 4,114,859 | $4,114,859.00 |
| 03-04-2026 | $81.41 | $81.41 | $81.84 | $81.84 | $80.07 | $80.07 | $81.12 | $81.12 | 3,102,903 | $3,102,903.00 |
| 03-03-2026 | $79.56 | $79.56 | $81.49 | $81.49 | $79.17 | $79.17 | $81.41 | $81.41 | 2,570,598 | $2,570,598.00 |
| 03-02-2026 | $79.38 | $79.38 | $81.06 | $81.06 | $79.00 | $79.00 | $80.42 | $80.42 | 2,225,300 | $2,225,300.00 |
| 02-27-2026 | $79.00 | $79.00 | $79.91 | $79.91 | $78.86 | $78.86 | $79.79 | $79.79 | 2,717,584 | $2,717,584.00 |
| 02-26-2026 | $77.85 | $77.85 | $79.41 | $79.41 | $77.08 | $77.08 | $78.84 | $78.84 | 2,103,003 | $2,103,003.00 |
| 02-25-2026 | $75.97 | $75.97 | $78.26 | $78.26 | $75.97 | $75.97 | $77.38 | $77.38 | 2,861,294 | $2,861,294.00 |
| 02-24-2026 | $75.44 | $75.44 | $75.98 | $75.98 | $73.72 | $73.72 | $75.84 | $75.84 | 1,906,200 | $1,906,200.00 |
| 02-23-2026 | $77.95 | $77.95 | $78.37 | $78.37 | $74.16 | $74.16 | $75.29 | $75.29 | 2,390,065 | $2,390,065.00 |