NYT: The New York Times Company

As of Wednesday, April 22nd, 2026

$ 81.62

-- 0 0%

Open: 81.62
High: 81.62
Low: 81.62
Volume: N/A
Previous Close on Tuesday, April 21st, 2026

$ 81.62

+1.28 +1.59%

Open: 79.94
High: 81.86
Low: 79.81
Volume: 1,882,147

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-21 79.94 81.86 79.81 81.62 1,882,147 +1.28 +1.59
2026-04-20 79.29 80.39 79.10 80.34 2,393,130 +0.86 +1.08
2026-04-17 77.87 79.52 75.98 79.48 3,500,815 +1.58 +2.03
2026-04-16 81.44 81.73 76.88 77.90 2,935,775 -3.20 -3.95
2026-04-15 80.74 81.70 80.39 81.10 1,864,570 +0.38 +0.47
2026-04-14 78.94 80.72 78.72 80.72 1,544,372 +1.38 +1.74
2026-04-13 78.92 79.49 77.60 79.34 1,944,662 +0.33 +0.42
2026-04-10 82.09 82.47 78.77 79.01 2,651,052 -3.47 -4.21
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 81.86
On 2026-04-21		 75.98
On 2026-04-17		 0.90 1.11 81.73
On 2026-04-16		 75.98
On 2026-04-17		 -7.04 80.09
10D 85.93
On 2026-04-08		 75.98
On 2026-04-17		 -4.24 -4.94 85.93
On 2026-04-08		 75.98
On 2026-04-17		 -11.58 80.67
20D 87.10
On 2026-04-07		 75.98
On 2026-04-17		 -1.07 -1.29 87.10
On 2026-04-07		 75.98
On 2026-04-17		 -12.77 82.54
WTD 81.86
On 2026-04-21		 79.10
On 2026-04-20		 2.14 2.69 80.39
On 2026-04-20		 80.39
On 2026-04-20		 0.00 80.98
MTD 87.10
On 2026-04-07		 75.98
On 2026-04-17		 -2.11 -2.52 87.10
On 2026-04-07		 75.98
On 2026-04-17		 -12.77 82.06
As of Tuesday, April 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.73 0.00 0.00
KO

The Coca-Cola Company

74.70 0.00 0.00
PFE

Pfizer Inc.

27.31 0.00 0.00
VZ

Verizon Communications Inc.

46.27 0.00 0.00
VIX

CBOE Volatility Index

19.02 -1.57 -7.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,149.38 0.00 0.00
DJTA

Dow Jones Transportation Average

23,933.14 0.00 0.00
SPX

S&P 500 Index

7,064.01 0.00 0.00
OEX

S&P 100 Index

3,463.46 0.00 0.00
NDX

NASDAQ 100 Index

26,479.47 0.00 0.00
NYA

NYSE Composite Index

22,951.97 0.00 0.00
XAX

NYSE AMEX Composite Index

8,706.16 +0.25 +0.00
RUI

RUSSELL 1000 Index

3,854.85 0.00 0.00
RUT

Russell 2000 Index

2,764.97 0.00 0.00
RUA

Russell 3000 Index

4,023.56 0.00 0.00
VIX

CBOE Volatility Index

19.02 -1.57 -7.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.25 -1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.19 -0.47 -1.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.51 -0.63 -2.85
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

81.62 0.00 0.00