5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
New York Times Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/23/2026 | $77.95 | $75.29 (-3.41%) | $78.37 | $74.16 | 2.39 M | $12.23 B |
| 02/20/2026 | $76.01 | $77.99 (2.6%) | $78.25 | $75.88 | 2.52 M | $12.67 B |
| 02/19/2026 | $75.38 | $75.49 (0.15%) | $76.35 | $75.38 | 1.74 M | $12.26 B |
| 02/18/2026 | $75.26 | $75.50 (0.32%) | $75.58 | $73.15 | 2.82 M | $12.26 B |
| 02/17/2026 | $73.46 | $74.03 (0.78%) | $74.59 | $72.79 | 2.58 M | $12.03 B |
| 02/13/2026 | $72.97 | $72.94 (-0.04%) | $74.00 | $72.10 | 2.80 M | $11.85 B |
| 02/12/2026 | $71.73 | $72.30 (0.79%) | $72.49 | $70.74 | 3.95 M | $11.74 B |
| 02/11/2026 | $70.79 | $71.37 (0.82%) | $71.46 | $70.18 | 3.06 M | $11.59 B |
| 02/10/2026 | $69.87 | $70.72 (1.22%) | $70.81 | $69.40 | 2.97 M | $11.49 B |
| 02/09/2026 | $67.90 | $68.66 (1.12%) | $69.50 | $67.90 | 3.62 M | $11.15 B |
| 02/06/2026 | $69.39 | $68.11 (-1.84%) | $69.91 | $68.03 | 4.25 M | $11.10 B |
| 02/05/2026 | $67.56 | $69.11 (2.29%) | $69.56 | $67.21 | 4.87 M | $11.27 B |
| 02/04/2026 | $62.35 | $67.63 (8.47%) | $67.71 | $58.87 | 9.43 M | $11.03 B |
| 02/03/2026 | $73.25 | $72.21 (-1.42%) | $73.54 | $72.08 | 4.96 M | $11.77 B |
| 02/02/2026 | $73.35 | $73.70 (0.48%) | $74.04 | $72.51 | 2.01 M | $12.01 B |
| 01/30/2026 | $73.08 | $73.31 (0.31%) | $73.80 | $72.57 | 1.92 M | $11.95 B |
| 01/29/2026 | $72.61 | $73.29 (0.94%) | $73.29 | $72.30 | 1.75 M | $11.95 B |
| 01/28/2026 | $72.72 | $72.57 (-0.21%) | $73.44 | $72.45 | 1.55 M | $11.83 B |
| 01/27/2026 | $73.22 | $72.82 (-0.55%) | $73.66 | $71.96 | 1.02 M | $11.87 B |
| 01/26/2026 | $72.50 | $72.85 (0.48%) | $72.86 | $72.11 | 1.22 M | $11.88 B |
| 01/23/2026 | $71.25 | $72.26 (1.42%) | $72.30 | $71.00 | 1.24 M | $11.78 B |
| 01/22/2026 | $70.96 | $71.26 (0.42%) | $71.70 | $70.93 | 1.05 M | $11.62 B |
| 01/21/2026 | $70.44 | $70.89 (0.64%) | $71.14 | $69.97 | 1.58 M | $11.56 B |
| 01/20/2026 | $71.63 | $70.29 (-1.87%) | $72.07 | $69.91 | 1.58 M | $11.46 B |
| 01/16/2026 | $71.30 | $71.49 (0.27%) | $71.63 | $71.17 | 859.50 K | $11.65 B |
| 01/15/2026 | $71.79 | $71.57 (-0.31%) | $72.32 | $71.36 | 1.19 M | $11.67 B |
| 01/14/2026 | $71.18 | $71.75 (0.8%) | $72.15 | $71.07 | 1.20 M | $11.70 B |
| 01/13/2026 | $70.32 | $71.31 (1.41%) | $71.50 | $70.31 | 1.15 M | $11.63 B |
| 01/12/2026 | $71.17 | $70.53 (-0.9%) | $71.36 | $70.19 | 1.38 M | $11.50 B |
| 01/09/2026 | $71.35 | $71.07 (-0.39%) | $71.79 | $70.97 | 1.15 M | $11.59 B |
| 01/08/2026 | $71.35 | $71.65 (0.42%) | $71.90 | $70.79 | 2.12 M | $11.68 B |
| 01/07/2026 | $69.38 | $71.25 (2.7%) | $71.29 | $69.38 | 1.54 M | $11.62 B |
| 01/06/2026 | $69.78 | $69.39 (-0.56%) | $70.07 | $69.13 | 1.50 M | $11.31 B |
| 01/05/2026 | $69.27 | $70.11 (1.21%) | $70.52 | $69.12 | 1.76 M | $11.43 B |
| 01/02/2026 | $69.09 | $69.82 (1.06%) | $69.92 | $68.69 | 1.64 M | $11.38 B |
| 12/31/2025 | $69.48 | $69.42 (-0.09%) | $69.81 | $69.36 | 1.20 M | $11.32 B |
| 12/30/2025 | $69.70 | $69.77 (0.1%) | $69.92 | $69.61 | 914.00 K | $11.37 B |
| 12/29/2025 | $70.16 | $69.53 (-0.9%) | $70.67 | $69.27 | 1.49 M | $11.33 B |
| 12/26/2025 | $70.83 | $70.16 (-0.95%) | $71.00 | $69.94 | 1.07 M | $11.44 B |
| 12/24/2025 | $70.61 | $71.01 (0.57%) | $71.23 | $70.61 | 452.50 K | $11.58 B |
| 12/23/2025 | $70.71 | $70.71 (0%) | $70.96 | $70.40 | 1.78 M | $11.53 B |
| 12/22/2025 | $70.79 | $70.52 (-0.38%) | $71.05 | $70.30 | 1.70 M | $11.50 B |
| 12/19/2025 | $70.56 | $70.79 (0.33%) | $71.07 | $70.52 | 3.75 M | $11.54 B |
| 12/18/2025 | $69.41 | $70.63 (1.76%) | $70.85 | $69.01 | 2.34 M | $11.51 B |
| 12/17/2025 | $67.41 | $69.50 (3.1%) | $69.72 | $67.26 | 2.73 M | $11.33 B |
| 12/16/2025 | $68.00 | $67.30 (-1.03%) | $68.17 | $66.87 | 2.48 M | $10.97 B |
| 12/15/2025 | $68.05 | $67.53 (-0.76%) | $68.21 | $67.50 | 2.42 M | $11.01 B |
| 12/12/2025 | $68.00 | $67.97 (-0.04%) | $68.24 | $67.60 | 1.65 M | $11.08 B |
| 12/11/2025 | $67.70 | $67.75 (0.07%) | $68.48 | $67.53 | 1.82 M | $11.04 B |
| 12/10/2025 | $65.74 | $67.70 (2.98%) | $67.98 | $65.55 | 2.63 M | $11.04 B |
| 12/09/2025 | $65.48 | $65.45 (-0.05%) | $65.80 | $64.88 | 1.46 M | $10.67 B |
| 12/08/2025 | $64.55 | $65.26 (1.1%) | $65.31 | $63.98 | 1.31 M | $10.64 B |
| 12/05/2025 | $64.02 | $64.75 (1.14%) | $65.36 | $64.02 | 1.73 M | $10.56 B |
| 12/04/2025 | $64.19 | $64.04 (-0.23%) | $64.73 | $63.95 | 1.53 M | $10.44 B |
| 12/03/2025 | $64.07 | $64.20 (0.2%) | $64.61 | $64.07 | 1.23 M | $10.47 B |
| 12/02/2025 | $64.64 | $64.11 (-0.82%) | $64.86 | $63.83 | 2.71 M | $10.45 B |
| 12/01/2025 | $64.20 | $64.78 (0.9%) | $65.18 | $64.20 | 1.79 M | $10.56 B |
| 11/28/2025 | $64.95 | $64.50 (-0.69%) | $65.25 | $64.17 | 860.62 K | $10.51 B |
| 11/26/2025 | $64.70 | $65.06 (0.56%) | $65.33 | $64.39 | 1.97 M | $10.61 B |
| 11/25/2025 | $64.35 | $64.63 (0.44%) | $64.89 | $64.04 | 1.39 M | $10.54 B |
| 11/24/2025 | $63.60 | $63.85 (0.39%) | $64.42 | $63.58 | 2.06 M | $10.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
