New York Times Company (NYT) Historical Stock Data
53.60 ↑0.99 (1.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NYT is up 0.42% a day on average. There have been 18 days where New York Times Company closed green and 12 days where NYT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 52.85 | 53.60 | ↑$0.75 (1.42%) | 52.56 | 53.81 | 1.60M |
| 2025-05-08 | 53.03 | 52.61 | ↓$0.42 (-0.79%) | 52.27 | 53.16 | 1.66M |
| 2025-05-07 | 52.09 | 52.64 | ↑$0.55 (1.06%) | 51.32 | 53.35 | 3.23M |
| 2025-05-06 | 52.23 | 52.66 | ↑$0.43 (0.82%) | 52.03 | 52.91 | 3.09M |
| 2025-05-05 | 52.01 | 52.27 | ↑$0.26 (0.50%) | 51.71 | 52.54 | 2.33M |
| 2025-05-02 | 52.28 | 52.31 | ↑$0.03 (0.06%) | 52.11 | 52.61 | 1.65M |
| 2025-05-01 | 52.03 | 51.76 | ↓$0.27 (-0.52%) | 51.54 | 52.50 | 1.40M |
| 2025-04-30 | 51.57 | 52.06 | ↑$0.49 (0.95%) | 51.00 | 52.09 | 1.70M |
| 2025-04-29 | 51.11 | 51.62 | ↑$0.51 (1.00%) | 51.04 | 51.83 | 1.53M |
| 2025-04-28 | 51.35 | 51.38 | ↑$0.03 (0.06%) | 50.78 | 51.72 | 1.38M |
| 2025-04-25 | 50.61 | 51.21 | ↑$0.60 (1.19%) | 50.17 | 51.28 | 1.18M |
| 2025-04-24 | 50.27 | 50.61 | ↑$0.34 (0.68%) | 50.22 | 50.83 | 1.31M |
| 2025-04-23 | 50.67 | 50.44 | ↓$0.23 (-0.45%) | 50.19 | 51.60 | 1.91M |
| 2025-04-22 | 49.24 | 50.12 | ↑$0.88 (1.79%) | 49.03 | 50.21 | 1.83M |
| 2025-04-21 | 49.08 | 48.86 | ↓$0.22 (-0.45%) | 48.52 | 49.20 | 1.46M |
| 2025-04-17 | 48.77 | 49.27 | ↑$0.50 (1.03%) | 48.71 | 49.41 | 1.48M |
| 2025-04-16 | 48.58 | 48.80 | ↑$0.22 (0.45%) | 48.44 | 49.35 | 1.43M |
| 2025-04-15 | 48.71 | 48.76 | ↑$0.05 (0.10%) | 48.24 | 49.05 | 1.11M |
| 2025-04-14 | 48.85 | 48.49 | ↓$0.36 (-0.74%) | 48.23 | 49.00 | 1.22M |
| 2025-04-11 | 48.00 | 48.48 | ↑$0.48 (1.00%) | 47.52 | 48.66 | 1.03M |
| 2025-04-10 | 47.99 | 47.87 | ↓$0.12 (-0.25%) | 46.71 | 48.31 | 1.58M |
| 2025-04-09 | 45.00 | 48.38 | ↑$3.38 (7.51%) | 44.83 | 48.93 | 2.27M |
| 2025-04-08 | 46.95 | 45.37 | ↓$1.58 (-3.37%) | 45.05 | 47.27 | 2.15M |
| 2025-04-07 | 46.86 | 45.87 | ↓$0.99 (-2.11%) | 45.57 | 48.26 | 2.29M |
| 2025-04-04 | 47.57 | 47.43 | ↓$0.14 (-0.29%) | 46.99 | 48.35 | 2.47M |
| 2025-04-03 | 48.97 | 48.75 | ↓$0.22 (-0.45%) | 48.48 | 49.31 | 1.86M |
| 2025-04-02 | 49.79 | 49.60 | ↓$0.19 (-0.38%) | 49.22 | 50.05 | 1.21M |
| 2025-04-01 | 49.43 | 50.15 | ↑$0.72 (1.46%) | 49.43 | 50.34 | 1.80M |
| 2025-03-31 | 48.85 | 49.60 | ↑$0.75 (1.54%) | 48.73 | 49.85 | 1.60M |
| 2025-03-28 | 49.09 | 48.99 | ↓$0.10 (-0.20%) | 48.71 | 49.13 | 1.24M |
Create an account or log in to view more rows.
$NYT great sale!!!! Buy buy buy
$NYT I'll say it again slowwwllyyyy! Better stocks to short by far
$NYT I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$NYT hows short doing? Keep short pls
we need your money.
$NYT I'll say it again slowwwllyyyy! Better stocks to short by far
$NYT C'mon
do a spike!!
$NYT whats the news????
$NYT nearing a decent swing entry point
$NYT futes cooperating!
$NYT Another boring day I believe