NYT: The New York Times Company

As of Wednesday, April 29th, 2026

$ 79.03

+0.56 +0.71%

Open: 78.36
High: 79.14
Low: 77.62
Volume: 1,764,409
Previous Close on Tuesday, April 28th, 2026

$ 78.47

-1.14 -1.43%

Open: 80.37
High: 80.60
Low: 78.00
Volume: 1,879,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 78.36 79.14 77.62 79.03 1,764,409 +0.56 +0.71
2026-04-28 80.37 80.60 78.00 78.47 1,879,894 -1.14 -1.43
2026-04-27 80.86 81.89 79.47 79.61 1,551,475 -1.28 -1.58
2026-04-24 80.18 81.00 79.20 80.89 1,276,002 +0.46 +0.57
2026-04-23 80.27 81.50 80.12 80.43 1,324,674 -0.02 -0.02
2026-04-22 81.84 82.24 80.20 80.45 1,930,743 -1.17 -1.43
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
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 81.89
On 2026-04-27		 77.62
On 2026-04-29		 -1.42 -1.77 81.89
On 2026-04-27		 77.62
On 2026-04-29		 -5.21 79.69
10D 82.24
On 2026-04-22		 75.98
On 2026-04-17		 -2.07 -2.55 81.73
On 2026-04-16		 75.98
On 2026-04-17		 -7.04 79.82
20D 87.10
On 2026-04-07		 75.98
On 2026-04-17		 -4.70 -5.61 87.10
On 2026-04-07		 75.98
On 2026-04-17		 -12.77 81.38
WTD 81.89
On 2026-04-27		 77.62
On 2026-04-29		 -1.86 -2.30 81.89
On 2026-04-27		 77.62
On 2026-04-29		 -5.21 79.04
MTD 87.10
On 2026-04-07		 75.98
On 2026-04-17		 -4.70 -5.61 87.10
On 2026-04-07		 75.98
On 2026-04-17		 -12.77 81.38
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

51.23 -0.74 -1.42 1,043,557
NYT

The New York Times Company

79.03 +0.56 +0.71 1,764,409