NYT: The New York Times Company
$ 56.09 |
|
-1.33 -2.32% |
|
| Open: | 57.18 |
| High: | 57.59 |
| Low: | 55.93 |
| Volume: | 1,107,379 |
$ 57.42
+0.12 +0.21%
| Open: | 57.33 |
| High: | 57.59 |
| Low: | 56.85 |
| Volume: | 1,299,228 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 57.18 | 57.59 | 55.93 | 56.09 | 1,107,379 | -1.33 | -2.32 |
| 2025-10-28 | 57.33 | 57.59 | 56.85 | 57.42 | 1,299,228 | +0.12 | +0.21 |
| 2025-10-27 | 57.00 | 57.62 | 56.75 | 57.30 | 1,351,912 | +0.29 | +0.51 |
| 2025-10-24 | 57.17 | 57.52 | 56.91 | 57.01 | 1,022,317 | +0.04 | +0.07 |
| 2025-10-23 | 57.33 | 57.83 | 56.90 | 56.97 | 1,870,550 | -0.05 | -0.09 |
| 2025-10-22 | 56.43 | 57.79 | 56.43 | 57.02 | 1,897,773 | +0.56 | +0.99 |
| 2025-10-21 | 56.15 | 56.64 | 55.75 | 56.46 | 815,005 | +0.39 | +0.70 |
| 2025-10-20 | 56.38 | 56.40 | 55.69 | 56.07 | 798,038 | -0.12 | -0.21 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 57.83 On 2025-10-23 |
55.93 On 2025-10-29 |
-0.93 | -1.63 | 57.83 On 2025-10-23 |
55.93 On 2025-10-29 |
-3.28 | 56.96 |
| 10D | 57.83 On 2025-10-23 |
54.57 On 2025-10-16 |
1.23 | 2.24 | 57.83 On 2025-10-23 |
55.93 On 2025-10-29 |
-3.28 | 56.62 |
| 20D | 57.83 On 2025-10-23 |
54.10 On 2025-10-14 |
0.41 | 0.74 | 56.32 On 2025-10-03 |
54.10 On 2025-10-14 |
-3.94 | 55.90 |
| WTD | 57.62 On 2025-10-27 |
55.93 On 2025-10-29 |
-0.92 | -1.61 | 57.62 On 2025-10-27 |
55.93 On 2025-10-29 |
-2.93 | 56.94 |
| MTD | 57.83 On 2025-10-23 |
54.10 On 2025-10-14 |
-1.31 | -2.28 | 57.30 On 2025-10-01 |
54.10 On 2025-10-14 |
-5.58 | 55.89 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |