NYT: The New York Times Company

As of Friday, March 13th, 2026

$ 79.31

+1.25 +1.60%

Open: 78.42
High: 79.35
Low: 77.88
Volume: 2,322,097
Previous Close on Thursday, March 12th, 2026

$ 78.06

-0.17 -0.22%

Open: 78.20
High: 78.58
Low: 77.69
Volume: 1,715,632

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 78.42 79.35 77.88 79.31 2,322,097 +1.25 +1.60
2026-03-12 78.20 78.58 77.69 78.06 1,715,632 -0.17 -0.22
2026-03-11 78.65 78.95 78.17 78.23 1,277,872 -0.60 -0.76
2026-03-10 80.58 80.78 78.82 78.83 1,789,336 -1.98 -2.45
2026-03-09 80.04 81.14 79.27 80.81 2,504,819 +0.37 +0.46
2026-03-06 81.25 81.80 77.85 80.44 2,575,924 -1.51 -1.84
2026-03-05 80.95 82.74 80.95 81.95 3,648,216 +0.83 +1.02
2026-03-04 81.41 81.84 80.07 81.12 3,101,196 -0.29 -0.36
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 81.14
On 2026-03-09		 77.69
On 2026-03-12		 -1.13 -1.40 81.14
On 2026-03-09		 77.69
On 2026-03-12		 -4.25 79.05
10D 82.74
On 2026-03-05		 77.69
On 2026-03-12		 -0.48 -0.60 82.74
On 2026-03-05		 77.69
On 2026-03-12		 -6.10 80.06
20D 82.74
On 2026-03-05		 72.10
On 2026-02-13		 7.01 9.70 82.74
On 2026-03-05		 77.69
On 2026-03-12		 -6.10 78.18
WTD 81.14
On 2026-03-09		 77.69
On 2026-03-12		 -1.13 -1.40 81.14
On 2026-03-09		 77.69
On 2026-03-12		 -4.25 79.05
MTD 82.74
On 2026-03-05		 77.69
On 2026-03-12		 -0.48 -0.60 82.74
On 2026-03-05		 77.69
On 2026-03-12		 -6.10 80.06
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
MOAT

VanEck Vectors Morningstar Wide Moat ETF

98.50 +0.06 +0.06 1,282,894
NYT

The New York Times Company

79.31 +1.25 +1.60 2,322,097