5 DAY PERFORMANCE
+1.02%
1 MONTH PERFORMANCE
+5.00%
3 MONTH PERFORMANCE
+28.64%
6 MONTH PERFORMANCE
+40.20%
YEAR-TO-DATE PERFORMANCE
+5.60%
1 YEAR PERFORMANCE
+35.01%
The New York Times Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/21/2025 | $63.86 | $64.10 (0.38%) | $65.14 | $63.79 | 1.52 M | $10.45 B |
| 11/20/2025 | $63.89 | $63.53 (-0.56%) | $64.49 | $63.52 | 1.98 M | $10.36 B |
| 11/19/2025 | $64.01 | $63.75 (-0.41%) | $64.35 | $63.72 | 2.04 M | $10.39 B |
| 11/18/2025 | $62.92 | $64.00 (1.72%) | $64.10 | $62.92 | 1.47 M | $10.43 B |
| 11/17/2025 | $64.08 | $62.97 (-1.73%) | $64.31 | $62.79 | 1.81 M | $10.27 B |
| 11/14/2025 | $64.00 | $63.94 (-0.09%) | $64.15 | $62.50 | 2.33 M | $10.42 B |
| 11/13/2025 | $63.50 | $64.49 (1.56%) | $64.75 | $63.42 | 2.38 M | $10.51 B |
| 11/12/2025 | $63.30 | $63.25 (-0.08%) | $63.84 | $62.54 | 2.19 M | $10.31 B |
| 11/11/2025 | $62.62 | $63.03 (0.65%) | $63.30 | $62.56 | 1.38 M | $10.28 B |
| 11/10/2025 | $61.25 | $62.59 (2.19%) | $62.76 | $61.25 | 2.35 M | $10.20 B |
| 11/07/2025 | $60.25 | $61.35 (1.83%) | $61.50 | $60.25 | 3.20 M | $10.00 B |
| 11/06/2025 | $58.00 | $59.98 (3.41%) | $60.56 | $57.97 | 2.57 M | $9.78 B |
| 11/05/2025 | $59.60 | $57.61 (-3.34%) | $60.50 | $57.53 | 4.90 M | $9.39 B |
| 11/04/2025 | $57.76 | $57.75 (-0.02%) | $58.06 | $57.20 | 3.28 M | $9.41 B |
| 11/03/2025 | $56.76 | $57.06 (0.53%) | $57.21 | $56.48 | 1.95 M | $9.30 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.
