NYT: The New York Times Company

As of Wednesday, July 29th, 2026

$ 77.69

+2.51 +3.34%

Open: 75.32
High: 78.04
Low: 74.99
Volume: 2,164,410
Previous Close on Tuesday, July 28th, 2026

$ 75.18

+2.81 +3.88%

Open: 73.21
High: 75.45
Low: 73.03
Volume: 1,337,601

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 75.32 78.04 74.99 77.69 2,164,410 +2.51 +3.34
2026-07-28 73.21 75.45 73.03 75.18 1,337,601 +2.81 +3.88
2026-07-27 72.41 73.73 72.11 72.37 1,285,606 +0.72 +1.00
2026-07-24 70.76 72.33 70.28 71.65 1,917,568 +1.48 +2.11
2026-07-23 72.27 72.73 70.08 70.17 1,506,111 -2.82 -3.86
2026-07-22 74.66 74.66 72.63 72.99 1,151,511 -1.70 -2.28
2026-07-21 74.97 75.25 73.48 74.69 1,655,246 -0.60 -0.80
2026-07-20 75.91 76.73 75.25 75.29 1,286,770 -0.64 -0.84
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 78.04
On 2026-07-29		 70.08
On 2026-07-23		 4.70 6.44 72.73
On 2026-07-23		 70.28
On 2026-07-24		 -3.36 73.41
10D 78.04
On 2026-07-29		 70.08
On 2026-07-23		 2.47 3.28 77.22
On 2026-07-17		 70.08
On 2026-07-23		 -9.25 74.27
20D 78.04
On 2026-07-29		 70.08
On 2026-07-23		 7.71 11.02 77.52
On 2026-07-13		 70.08
On 2026-07-23		 -9.60 74.05
WTD 78.04
On 2026-07-29		 72.11
On 2026-07-27		 6.04 8.43 73.73
On 2026-07-27		 73.73
On 2026-07-27		 0.00 75.08
MTD 78.04
On 2026-07-29		 70.08
On 2026-07-23		 7.71 11.02 77.52
On 2026-07-13		 70.08
On 2026-07-23		 -9.60 74.05
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
SVXY

ProShares Short VIX Short-Term Futures

55.35 -1.75 -3.06 2,472,373
TUR

iShares MSCI Turkey ETF

38.21 -0.56 -1.44 64,679
NYT

The New York Times Company

77.69 +2.51 +3.34 2,164,410