NYT: The New York Times Company

As of Tuesday, October 27th, 2026

$ 69.81

-0.85 -1.20%

Open: 70.30
High: 70.53
Low: 69.43
Volume: 2,062,415
Previous Close on Monday, October 26th, 2026

$ 70.66

+1.08 +1.55%

Open: 69.66
High: 71.51
Low: 68.89
Volume: 2,265,751

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 70.30 70.53 69.43 69.81 2,062,415 -0.85 -1.20
2026-10-26 69.66 71.51 68.89 70.66 2,265,751 +1.08 +1.55
2026-10-23 69.20 69.98 68.75 69.58 1,179,638 +0.16 +0.23
2026-10-22 69.11 69.72 68.72 69.42 1,994,689 +0.56 +0.81
2026-10-21 69.56 69.79 68.46 68.86 1,789,875 -0.70 -1.01
2026-10-20 68.77 69.95 68.77 69.56 1,325,784 +1.49 +2.19
2026-10-19 67.49 68.36 67.20 68.07 1,546,963 +0.29 +0.43
2026-10-16 69.44 69.81 67.62 67.78 1,802,044 -1.16 -1.68
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 71.51
On 2026-10-26		 68.46
On 2026-10-21		 0.25 0.36 71.51
On 2026-10-26		 69.43
On 2026-10-27		 -2.91 69.67
10D 71.51
On 2026-10-26		 66.42
On 2026-10-14		 2.93 4.38 69.81
On 2026-10-16		 67.20
On 2026-10-19		 -3.74 68.98
20D 71.51
On 2026-10-26		 58.95
On 2026-10-02		 7.49 12.02 64.52
On 2026-09-30		 58.95
On 2026-10-02		 -8.63 66.94
WTD 71.51
On 2026-10-26		 68.89
On 2026-10-26		 0.23 0.33 71.51
On 2026-10-26		 69.43
On 2026-10-27		 -2.91 70.24
MTD 71.51
On 2026-10-26		 58.95
On 2026-10-02		 6.11 9.59 63.98
On 2026-10-01		 58.95
On 2026-10-02		 -7.85 67.11
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
LTBR

Lightbridge Corporation

5.45 +0.50 +10.16 74,105
BANK

NASDAQ Bank

5,241.47 -7.08 -0.13
SRLN

SPDR Blackstone/ GSO Senior Loan ETF

40.02 +0.19 +0.48 4,350,835
NYT

The New York Times Company

69.81 -0.85 -1.20 2,062,415