NYT: The New York Times Company

As of Wednesday, January 28th, 2026

$ 72.57

-0.25 -0.34%

Open: 72.72
High: 73.44
Low: 72.45
Volume: 1,529,201
Previous Close on Tuesday, January 27th, 2026

$ 72.82

-0.03 -0.04%

Open: 73.22
High: 73.66
Low: 71.96
Volume: 1,018,491

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 72.72 73.44 72.45 72.57 1,529,201 -0.25 -0.34
2026-01-27 73.22 73.66 71.96 72.82 1,018,491 -0.03 -0.04
2026-01-26 72.50 72.86 72.12 72.85 1,224,823 +0.59 +0.82
2026-01-23 71.25 72.30 71.00 72.26 1,240,691 +1.00 +1.40
2026-01-22 70.96 71.70 70.93 71.26 1,044,952 +0.37 +0.52
2026-01-21 70.44 71.14 69.97 70.89 1,583,951 +0.60 +0.85
2026-01-20 71.63 72.07 69.91 70.29 1,578,959 -1.20 -1.68
2026-01-16 71.30 71.63 71.17 71.49 854,166 -0.08 -0.11
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 73.66
On 2026-01-27		 70.93
On 2026-01-22		 1.68 2.37 73.66
On 2026-01-27		 72.45
On 2026-01-28		 -1.64 72.35
10D 73.66
On 2026-01-27		 69.91
On 2026-01-20		 1.26 1.77 72.32
On 2026-01-15		 69.91
On 2026-01-20		 -3.33 71.78
20D 73.66
On 2026-01-27		 68.69
On 2026-01-02		 3.04 4.37 72.32
On 2026-01-15		 69.91
On 2026-01-20		 -3.33 71.10
WTD 73.66
On 2026-01-27		 71.96
On 2026-01-27		 0.31 0.43 73.66
On 2026-01-27		 72.45
On 2026-01-28		 -1.64 72.75
MTD 73.66
On 2026-01-27		 68.69
On 2026-01-02		 3.15 4.54 72.32
On 2026-01-15		 69.91
On 2026-01-20		 -3.33 71.27
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
PKW

Invesco BuyBack Achievers ETF

135.85 -0.62 -0.45 23,807
IBKR

Interactive Brokers Group Inc.

75.45 -0.03 -0.04 4,181,585
TOTL

SPDR DoubleLine Total Return Tactical ETF

40.30 0.00 0.00 523,597
SKF

ProShares UltraShort Financials

27.17 +0.02 +0.07 17,829
NYT

The New York Times Company

72.57 -0.25 -0.34 1,529,201