NYT: The New York Times Company

As of Friday, June 13th, 2025

$ 55.62

+0.03 +0.05%

Open: 55.33
High: 55.79
Low: 55.32
Volume: 877,824
Previous Close on Thursday, June 12th, 2025

$ 55.59

-0.14 -0.25%

Open: 55.59
High: 55.74
Low: 55.29
Volume: 1,035,755

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 55.33 55.79 55.32 55.62 877,824 +0.03 +0.05
2025-06-12 55.59 55.74 55.29 55.59 1,035,755 -0.14 -0.25
2025-06-11 55.35 55.80 55.04 55.73 1,474,937 +0.40 +0.72
2025-06-10 55.57 55.62 54.93 55.33 983,722 -0.31 -0.56
2025-06-09 55.71 55.97 55.59 55.64 1,026,347 -0.18 -0.32
2025-06-06 55.94 56.22 55.34 55.82 742,256 +0.07 +0.13
2025-06-05 55.84 56.15 55.64 55.75 872,856 -0.08 -0.14
2025-06-04 56.05 56.23 55.79 55.83 1,222,566 -0.22 -0.39
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 55.97
On 2025-06-09		 54.93
On 2025-06-10		 -0.20 -0.36 55.97
On 2025-06-09		 54.93
On 2025-06-10		 -1.86 55.58
10D 57.18
On 2025-06-02		 54.93
On 2025-06-10		 -1.50 -2.63 57.18
On 2025-06-02		 54.93
On 2025-06-10		 -3.93 55.84
20D 57.28
On 2025-05-29		 54.42
On 2025-05-23		 0.07 0.13 57.28
On 2025-05-29		 54.93
On 2025-06-10		 -4.10 55.73
WTD 55.97
On 2025-06-09		 54.93
On 2025-06-10		 -0.20 -0.36 55.97
On 2025-06-09		 54.93
On 2025-06-10		 -1.86 55.58
MTD 57.18
On 2025-06-02		 54.93
On 2025-06-10		 -1.50 -2.63 57.18
On 2025-06-02		 54.93
On 2025-06-10		 -3.93 55.84
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

55.62 +0.03 +0.05 877,824