NYT - NEW YORK TIMES CO
81.28
0.880 1.083%
Share volume: 2,959,759
Last Updated: 03-19-2026
Printing And Publishing/Newspapers – Publishing-Printing:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$80.40
0.88
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-19-2026 | $80.42 | $80.42 | $81.69 | $81.69 | $80.20 | $80.20 | $81.28 | $81.28 | 2,959,759 | $2,959,759.00 |
| 03-18-2026 | $79.91 | $79.91 | $80.74 | $80.74 | $79.70 | $79.70 | $80.40 | $80.40 | 1,750,156 | $1,750,156.00 |
| 03-17-2026 | $80.12 | $80.12 | $80.94 | $80.94 | $79.71 | $79.71 | $80.23 | $80.23 | 1,163,538 | $1,163,538.00 |
| 03-16-2026 | $79.64 | $79.64 | $80.51 | $80.51 | $79.64 | $79.64 | $79.75 | $79.75 | 1,439,870 | $1,439,870.00 |
| 03-13-2026 | $78.42 | $78.42 | $79.35 | $79.35 | $77.88 | $77.88 | $79.31 | $79.31 | 2,322,393 | $2,322,393.00 |
| 03-12-2026 | $78.20 | $78.20 | $78.58 | $78.58 | $77.69 | $77.69 | $78.06 | $78.06 | 1,715,992 | $1,715,992.00 |
| 03-11-2026 | $78.65 | $78.65 | $78.95 | $78.95 | $78.17 | $78.17 | $78.23 | $78.23 | 1,346,602 | $1,346,602.00 |
| 03-10-2026 | $80.58 | $80.58 | $80.78 | $80.78 | $78.82 | $78.82 | $78.83 | $78.83 | 1,897,013 | $1,897,013.00 |
| 03-09-2026 | $80.04 | $80.04 | $81.14 | $81.14 | $79.27 | $79.27 | $80.81 | $80.81 | 2,505,601 | $2,505,601.00 |
| 03-06-2026 | $81.25 | $81.25 | $81.80 | $81.80 | $77.85 | $77.85 | $80.44 | $80.44 | 2,575,981 | $2,575,981.00 |