5 DAY PERFORMANCE
-2.33%
1 MONTH PERFORMANCE
-4.12%
3 MONTH PERFORMANCE
-6.41%
6 MONTH PERFORMANCE
-0.06%
YEAR-TO-DATE PERFORMANCE
-0.19%
1 YEAR PERFORMANCE
+8.55%
The New York Times Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $52.65 | $51.95 (-1.33%) | $52.78 | $51.85 | 246,865 | |
| 12/31/2024 | $52.66 | $52.05 (-1.16%) | $53.10 | $52.03 | 1.25 M | $8.56 B |
| 12/30/2024 | $52.83 | $52.46 (-0.7%) | $52.83 | $52.01 | 997,700 | $8.63 B |
| 12/27/2024 | $53.20 | $53.19 (-0.02%) | $53.56 | $52.93 | 609,402 | $8.75 B |
| 12/26/2024 | $53.15 | $53.58 (0.81%) | $53.75 | $52.96 | 710,300 | $8.81 B |
| 12/24/2024 | $52.95 | $53.37 (0.79%) | $53.43 | $52.65 | 535,404 | $8.78 B |
| 12/23/2024 | $52.72 | $52.92 (0.38%) | $53.12 | $52.43 | 933,100 | $8.70 B |
| 12/20/2024 | $52.87 | $52.87 (0%) | $53.83 | $52.75 | 3.38 M | $8.69 B |
| 12/19/2024 | $53.46 | $53.27 (-0.36%) | $54.24 | $53.21 | 1.22 M | $8.76 B |
| 12/18/2024 | $54.75 | $53.10 (-3.01%) | $55.40 | $52.98 | 1.44 M | $8.73 B |
| 12/17/2024 | $55.44 | $54.57 (-1.57%) | $55.83 | $54.53 | 1.15 M | $8.97 B |
| 12/16/2024 | $55.29 | $55.59 (0.54%) | $56.12 | $54.89 | 2.75 M | $9.14 B |
| 12/13/2024 | $55.20 | $55.07 (-0.24%) | $55.44 | $54.71 | 973,607 | $9.05 B |
| 12/12/2024 | $55.17 | $55.31 (0.25%) | $55.45 | $54.57 | 1.11 M | $9.09 B |
| 12/11/2024 | $55.26 | $55.17 (-0.16%) | $55.66 | $54.86 | 1.44 M | $9.07 B |
| 12/10/2024 | $56.74 | $55.18 (-2.75%) | $56.99 | $55.11 | 1.26 M | $9.07 B |
| 12/09/2024 | $56.33 | $56.80 (0.83%) | $58.16 | $56.33 | 1.48 M | $9.34 B |
| 12/06/2024 | $55.13 | $56.23 (2%) | $56.32 | $54.82 | 1.39 M | $9.25 B |
| 12/05/2024 | $54.46 | $54.81 (0.64%) | $55.20 | $54.46 | 889,700 | $9.01 B |
| 12/04/2024 | $53.83 | $54.60 (1.43%) | $54.62 | $53.36 | 1.39 M | $8.98 B |
| 12/03/2024 | $54.16 | $53.94 (-0.41%) | $54.55 | $53.57 | 2.14 M | $8.87 B |
| 12/02/2024 | $54.07 | $54.18 (0.2%) | $54.48 | $53.63 | 1.20 M | $8.91 B |
| 11/29/2024 | $54.35 | $54.26 (-0.17%) | $54.74 | $54.10 | 696,539 | $8.92 B |
| 11/27/2024 | $54.91 | $54.38 (-0.97%) | $55.31 | $53.83 | 1.00 M | $8.94 B |
| 11/26/2024 | $55.18 | $54.66 (-0.94%) | $55.46 | $54.57 | 1.53 M | $8.99 B |
| 11/25/2024 | $54.50 | $55.07 (1.05%) | $55.21 | $54.35 | 1.75 M | $9.05 B |
| 11/22/2024 | $53.37 | $54.16 (1.48%) | $54.41 | $53.21 | 2.49 M | $8.90 B |
| 11/21/2024 | $52.15 | $53.25 (2.11%) | $53.35 | $51.90 | 1.67 M | $8.76 B |
| 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 |