-
5 DAY PERFORMANCE
-0.88% -
1 MONTH PERFORMANCE
-5.54% -
3 MONTH PERFORMANCE
-5.63% -
6 MONTH PERFORMANCE
+5.61% -
YEAR-TO-DATE PERFORMANCE
+6.14% -
1 YEAR PERFORMANCE
+15.22%
The New York Times Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $52.25 | $52.01 (-0.46%) | $52.29 | $51.59 | 1.48 M | $8.55 B |
| 11/19/2024 | $52.14 | $52.11 (-0.06%) | $52.39 | $51.84 | 1.24 M | $8.57 B |
| 11/18/2024 | $52.42 | $52.52 (0.19%) | $53.07 | $52.27 | 1.19 M | $8.64 B |
| 11/15/2024 | $54.08 | $52.46 (-3%) | $54.18 | $52.44 | 1.49 M | $8.63 B |
| 11/14/2024 | $54.56 | $54.22 (-0.62%) | $55.04 | $54.17 | 1.23 M | $8.91 B |
| 11/13/2024 | $55.17 | $54.52 (-1.18%) | $55.26 | $54.35 | 1.17 M | $8.96 B |
| 11/12/2024 | $54.70 | $55.18 (0.88%) | $55.40 | $54.61 | 1.15 M | $9.07 B |
| 11/11/2024 | $56.56 | $54.87 (-2.99%) | $56.56 | $54.14 | 1.14 M | $9.02 B |
| 11/08/2024 | $55.62 | $56.28 (1.19%) | $56.68 | $55.37 | 1.31 M | $9.25 B |
| 11/07/2024 | $55.94 | $55.80 (-0.25%) | $56.18 | $55.10 | 1.84 M | $9.17 B |
| 11/06/2024 | $54.80 | $55.94 (2.08%) | $56.12 | $54.46 | 1.94 M | $9.20 B |
| 11/05/2024 | $53.04 | $53.25 (0.4%) | $53.89 | $52.66 | 1.82 M | $8.76 B |
| 11/04/2024 | $55.12 | $52.45 (-4.84%) | $56.00 | $52.17 | 2.74 M | $8.62 B |
| 11/01/2024 | $56.13 | $56.83 (1.25%) | $57.08 | $56.10 | 1.60 M | $9.34 B |
| 10/31/2024 | $55.86 | $55.84 (-0.04%) | $56.54 | $55.59 | 921,028 | $9.19 B |
| 10/30/2024 | $56.09 | $55.90 (-0.34%) | $56.64 | $55.85 | 941,143 | $9.20 B |
| 10/29/2024 | $55.40 | $56.02 (1.12%) | $56.46 | $55.35 | 583,300 | $9.22 B |
| 10/28/2024 | $55.65 | $55.46 (-0.34%) | $55.80 | $55.09 | 740,700 | $9.13 B |
| 10/25/2024 | $54.71 | $55.43 (1.32%) | $55.57 | $54.46 | 1.10 M | $9.12 B |
| 10/24/2024 | $54.44 | $54.57 (0.24%) | $54.85 | $54.12 | 1.71 M | $8.98 B |
| 10/23/2024 | $54.56 | $54.45 (-0.2%) | $54.79 | $54.38 | 807,138 | $8.96 B |
| 10/22/2024 | $55.00 | $54.70 (-0.55%) | $55.20 | $54.69 | 565,700 | $9.00 B |
| 10/21/2024 | $55.35 | $55.05 (-0.54%) | $55.55 | $54.97 | 566,400 | $9.06 B |
| 10/18/2024 | $55.73 | $55.43 (-0.54%) | $55.73 | $54.91 | 818,000 | $9.12 B |
| 10/17/2024 | $55.78 | $55.50 (-0.5%) | $55.91 | $55.34 | 694,200 | $9.13 B |
| 10/16/2024 | $55.40 | $55.57 (0.31%) | $56.23 | $55.16 | 1.12 M | $9.14 B |
| 10/15/2024 | $55.68 | $55.37 (-0.56%) | $56.07 | $55.34 | 866,100 | $9.11 B |
| 10/14/2024 | $55.52 | $55.92 (0.72%) | $55.98 | $55.35 | 627,524 | $9.20 B |
| 10/11/2024 | $54.82 | $55.44 (1.13%) | $55.66 | $54.82 | 836,435 | $9.12 B |
| 10/10/2024 | $55.30 | $55.10 (-0.36%) | $55.86 | $54.96 | 522,949 | $9.07 B |
| 10/09/2024 | $55.48 | $55.29 (-0.34%) | $55.91 | $55.10 | 675,008 | $9.10 B |
| 10/08/2024 | $54.53 | $54.91 (0.7%) | $54.93 | $53.88 | 591,400 | $9.03 B |
| 10/07/2024 | $55.07 | $54.52 (-1%) | $55.07 | $54.49 | 650,932 | $8.97 B |
| 10/04/2024 | $55.08 | $55.16 (0.15%) | $55.26 | $54.28 | 627,200 | $9.08 B |
| 10/03/2024 | $55.27 | $54.73 (-0.98%) | $55.52 | $54.42 | 656,015 | $9.01 B |
| 10/02/2024 | $54.87 | $55.51 (1.17%) | $55.59 | $54.87 | 856,944 | $9.13 B |
| 10/01/2024 | $55.64 | $55.21 (-0.77%) | $55.85 | $54.56 | 702,827 | $9.08 B |
| 09/30/2024 | $55.52 | $55.67 (0.27%) | $55.90 | $55.17 | 778,500 | $9.16 B |
| 09/27/2024 | $55.46 | $55.32 (-0.25%) | $56.36 | $55.30 | 838,404 | $9.10 B |
| 09/26/2024 | $55.21 | $55.16 (-0.09%) | $55.22 | $54.60 | 1.01 M | $9.08 B |
| 09/25/2024 | $55.33 | $55.00 (-0.6%) | $55.64 | $54.72 | 766,012 | $9.05 B |
| 09/24/2024 | $55.19 | $55.08 (-0.2%) | $55.41 | $54.89 | 714,700 | $9.06 B |
| 09/23/2024 | $54.74 | $55.09 (0.64%) | $55.11 | $54.52 | 594,718 | $9.06 B |
| 09/20/2024 | $54.58 | $54.49 (-0.16%) | $55.03 | $54.07 | 2.03 M | $8.97 B |
| 09/19/2024 | $55.61 | $54.56 (-1.89%) | $55.77 | $54.54 | 638,823 | $8.98 B |
| 09/18/2024 | $55.56 | $55.06 (-0.9%) | $55.81 | $54.98 | 838,024 | $9.06 B |
| 09/17/2024 | $54.51 | $55.47 (1.76%) | $56.03 | $54.51 | 898,200 | $9.13 B |
| 09/16/2024 | $53.67 | $54.37 (1.3%) | $54.45 | $53.56 | 871,100 | $8.95 B |
| 09/13/2024 | $53.00 | $53.54 (1.02%) | $53.75 | $52.85 | 710,600 | $8.81 B |
| 09/12/2024 | $52.38 | $52.75 (0.71%) | $52.82 | $52.30 | 794,525 | $8.68 B |
| 09/11/2024 | $52.68 | $52.38 (-0.57%) | $52.78 | $52.23 | 1.09 M | $8.62 B |
| 09/10/2024 | $52.71 | $52.69 (-0.04%) | $52.95 | $52.51 | 634,500 | $8.67 B |
| 09/09/2024 | $53.15 | $52.71 (-0.83%) | $53.24 | $52.63 | 780,315 | $8.67 B |
| 09/06/2024 | $54.29 | $52.99 (-2.39%) | $54.90 | $52.81 | 935,900 | $8.72 B |
| 09/05/2024 | $53.85 | $54.10 (0.46%) | $54.48 | $53.70 | 535,116 | $8.90 B |
| 09/04/2024 | $53.70 | $53.95 (0.47%) | $54.27 | $53.62 | 535,500 | $8.88 B |
| 09/03/2024 | $54.67 | $53.71 (-1.76%) | $54.80 | $53.47 | 1.01 M | $8.84 B |
| 08/30/2024 | $54.48 | $54.93 (0.83%) | $54.94 | $54.31 | 966,425 | $9.04 B |
| 08/29/2024 | $55.35 | $54.29 (-1.92%) | $55.50 | $54.23 | 570,026 | $8.93 B |
| 08/28/2024 | $55.38 | $55.17 (-0.38%) | $55.60 | $54.86 | 826,600 | $9.08 B |
| 08/27/2024 | $54.94 | $55.31 (0.67%) | $55.42 | $54.74 | 620,515 | $9.10 B |
| 08/26/2024 | $55.12 | $55.12 (0%) | $55.56 | $55.03 | 459,931 | $9.07 B |
| 08/23/2024 | $54.88 | $55.04 (0.29%) | $55.27 | $54.64 | 541,712 | $9.06 B |
| 08/22/2024 | $55.18 | $54.53 (-1.18%) | $55.18 | $54.52 | 518,447 | $8.97 B |
| 08/21/2024 | $54.72 | $55.10 (0.69%) | $55.13 | $54.55 | 507,600 | $9.07 B |