NYT - NEW YORK TIMES CO
77.98
0.650 0.834%
Share volume: 1,711,609
Last Updated: 05-12-2026
Printing And Publishing/Newspapers – Publishing-Printing:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$77.33
0.65
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $77.65 | $77.65 | $78.69 | $78.69 | $76.35 | $76.35 | $77.98 | $77.98 | 1,711,609 | $1,711,609.00 |
| 05-11-2026 | $79.30 | $79.30 | $79.96 | $79.96 | $76.36 | $76.36 | $77.33 | $77.33 | 1,974,635 | $1,974,635.00 |
| 05-08-2026 | $80.31 | $80.31 | $80.99 | $80.99 | $79.07 | $79.07 | $79.41 | $79.41 | 1,839,269 | $1,839,269.00 |
| 05-07-2026 | $83.95 | $83.95 | $84.40 | $84.40 | $80.14 | $80.14 | $80.18 | $80.18 | 2,553,932 | $2,553,932.00 |
| 05-06-2026 | $82.97 | $82.97 | $87.00 | $87.00 | $82.00 | $82.00 | $83.68 | $83.68 | 4,897,777 | $4,897,777.00 |
| 05-05-2026 | $78.24 | $78.24 | $79.02 | $79.02 | $77.14 | $77.14 | $77.26 | $77.26 | 3,364,149 | $3,364,149.00 |
| 05-04-2026 | $78.30 | $78.30 | $79.21 | $79.21 | $77.80 | $77.80 | $78.23 | $78.23 | 1,932,228 | $1,932,228.00 |
| 05-01-2026 | $79.52 | $79.52 | $80.28 | $80.28 | $78.50 | $78.50 | $78.72 | $78.72 | 2,974,016 | $2,974,016.00 |
| 04-30-2026 | $78.81 | $78.81 | $79.71 | $79.71 | $78.75 | $78.75 | $79.03 | $79.03 | 1,550,376 | $1,550,376.00 |
| 04-29-2026 | $78.36 | $78.36 | $79.14 | $79.14 | $77.62 | $77.62 | $79.03 | $79.03 | 1,845,448 | $1,845,448.00 |