NYT - NEW YORK TIMES CO
79.48
1.580 1.988%
Share volume: 3,501,587
Last Updated: 04-17-2026
Printing And Publishing/Newspapers – Publishing-Printing:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$77.90
1.58
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $77.87 | $77.87 | $79.52 | $79.52 | $75.98 | $75.98 | $79.48 | $79.48 | 3,501,587 | $3,500,812.00 |
| 04-16-2026 | $81.44 | $81.44 | $81.73 | $81.73 | $76.88 | $76.88 | $77.90 | $77.90 | 2,936,543 | $2,936,543.00 |
| 04-15-2026 | $80.74 | $80.74 | $81.70 | $81.70 | $80.39 | $80.39 | $81.10 | $81.10 | 1,864,682 | $1,864,682.00 |
| 04-14-2026 | $78.94 | $78.94 | $80.72 | $80.72 | $78.72 | $78.72 | $80.72 | $80.72 | 1,544,844 | $1,544,844.00 |
| 04-13-2026 | $78.92 | $78.92 | $79.49 | $79.49 | $77.60 | $77.60 | $79.34 | $79.34 | 1,954,719 | $1,954,719.00 |
| 04-10-2026 | $82.09 | $82.09 | $82.47 | $82.47 | $78.77 | $78.77 | $79.01 | $79.01 | 2,651,208 | $2,651,208.00 |
| 04-09-2026 | $84.58 | $84.58 | $84.73 | $84.73 | $81.59 | $81.59 | $82.48 | $82.48 | 2,383,073 | $2,383,073.00 |
| 04-08-2026 | $85.58 | $85.58 | $85.93 | $85.93 | $83.82 | $83.82 | $84.71 | $84.71 | 2,533,974 | $2,533,974.00 |
| 04-07-2026 | $84.94 | $84.94 | $87.10 | $87.10 | $84.94 | $84.94 | $85.86 | $85.86 | 2,021,708 | $2,021,708.00 |
| 04-06-2026 | $85.40 | $85.40 | $85.92 | $85.92 | $85.00 | $85.00 | $85.14 | $85.14 | 1,437,297 | $1,437,297.00 |