-
5 DAY PERFORMANCE
+0.94% -
1 MONTH PERFORMANCE
+1.37% -
3 MONTH PERFORMANCE
+8.24% -
6 MONTH PERFORMANCE
+29.88% -
YEAR-TO-DATE PERFORMANCE
+13.66% -
1 YEAR PERFORMANCE
+35.15%
The New York Times Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $55.52 | $55.66 (0.25%) | $55.90 | $55.17 | 731,224 | $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 |
| 08/20/2024 | $55.06 | $54.68 (-0.69%) | $55.06 | $54.63 | 539,500 | $9.00 B |
| 08/19/2024 | $54.15 | $54.99 (1.55%) | $55.01 | $54.05 | 448,519 | $9.05 B |
| 08/16/2024 | $54.94 | $54.28 (-1.2%) | $55.48 | $54.09 | 1.19 M | $8.93 B |
| 08/15/2024 | $55.16 | $54.65 (-0.92%) | $55.54 | $54.46 | 651,400 | $8.99 B |
| 08/14/2024 | $54.44 | $54.56 (0.22%) | $54.72 | $54.20 | 662,504 | $8.98 B |
| 08/13/2024 | $53.94 | $54.56 (1.15%) | $54.77 | $53.89 | 919,000 | $8.98 B |
| 08/12/2024 | $54.06 | $53.83 (-0.43%) | $54.45 | $53.79 | 961,900 | $8.86 B |
| 08/09/2024 | $53.87 | $53.97 (0.19%) | $54.87 | $53.33 | 1.01 M | $8.88 B |
| 08/08/2024 | $55.07 | $53.71 (-2.47%) | $55.15 | $53.34 | 1.28 M | $8.84 B |
| 08/07/2024 | $52.61 | $53.92 (2.49%) | $56.49 | $52.61 | 1.53 M | $8.87 B |
| 08/06/2024 | $51.17 | $52.13 (1.88%) | $52.40 | $51.14 | 1.92 M | $8.58 B |
| 08/05/2024 | $50.73 | $51.10 (0.73%) | $51.33 | $50.37 | 1.99 M | $8.41 B |
| 08/02/2024 | $52.81 | $52.02 (-1.5%) | $52.92 | $51.62 | 984,300 | $8.56 B |
| 08/01/2024 | $54.18 | $53.35 (-1.53%) | $54.38 | $53.11 | 1.11 M | $8.78 B |
| 07/31/2024 | $53.63 | $53.59 (-0.07%) | $53.76 | $53.11 | 859,725 | $8.82 B |
| 07/30/2024 | $53.69 | $53.41 (-0.52%) | $53.87 | $52.87 | 1.03 M | $8.79 B |
| 07/29/2024 | $54.08 | $53.54 (-1%) | $54.12 | $53.38 | 915,217 | $8.81 B |
| 07/26/2024 | $53.73 | $53.87 (0.26%) | $54.32 | $53.00 | 755,900 | $8.87 B |
| 07/25/2024 | $54.52 | $53.39 (-2.07%) | $54.65 | $53.35 | 1.02 M | $8.79 B |
| 07/24/2024 | $55.25 | $54.53 (-1.3%) | $55.34 | $54.35 | 1.17 M | $8.98 B |
| 07/23/2024 | $55.09 | $55.29 (0.36%) | $55.63 | $54.64 | 1.26 M | $9.10 B |
| 07/22/2024 | $52.51 | $55.09 (4.91%) | $55.24 | $52.32 | 2.11 M | $9.07 B |
| 07/19/2024 | $52.58 | $52.39 (-0.36%) | $52.83 | $52.10 | 1.63 M | $8.63 B |
| 07/18/2024 | $53.02 | $52.64 (-0.72%) | $53.53 | $52.44 | 1.88 M | $8.67 B |
| 07/17/2024 | $53.57 | $53.29 (-0.52%) | $53.87 | $53.22 | 885,189 | $8.77 B |
| 07/16/2024 | $53.65 | $53.74 (0.17%) | $53.96 | $53.16 | 1.25 M | $8.85 B |
| 07/15/2024 | $53.00 | $53.58 (1.09%) | $54.36 | $52.55 | 1.95 M | $8.82 B |
| 07/12/2024 | $52.70 | $52.92 (0.42%) | $53.22 | $52.70 | 1.02 M | $8.71 B |
| 07/11/2024 | $52.85 | $52.59 (-0.49%) | $53.29 | $52.38 | 868,219 | $8.66 B |
| 07/10/2024 | $52.00 | $52.38 (0.73%) | $52.46 | $52.00 | 818,374 | $8.62 B |
| 07/09/2024 | $51.90 | $51.91 (0.02%) | $52.24 | $51.61 | 995,812 | $8.55 B |
| 07/08/2024 | $52.25 | $52.02 (-0.44%) | $52.82 | $51.99 | 1.31 M | $8.56 B |
| 07/05/2024 | $52.28 | $52.27 (-0.02%) | $52.58 | $52.20 | 602,030 | $8.61 B |
| 07/03/2024 | $52.03 | $52.30 (0.52%) | $52.46 | $51.99 | 561,088 | $8.61 B |
| 07/02/2024 | $51.43 | $51.98 (1.07%) | $52.03 | $51.21 | 809,029 | $8.56 B |
| 07/01/2024 | $51.44 | $51.44 (0%) | $51.98 | $51.05 | 1.31 M | $8.47 B |