5 DAY PERFORMANCE
-13.24%
1 MONTH PERFORMANCE
-9.34%
3 MONTH PERFORMANCE
-5.71%
6 MONTH PERFORMANCE
-0.36%
YEAR-TO-DATE PERFORMANCE
+6.86%
1 YEAR PERFORMANCE
-1.08%
The New York Times Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $64.02 | $64.75 (1.14%) | $65.36 | $64.02 | 1.73 M | $10.58 B |
| 12/04/2025 | $64.19 | $64.04 (-0.23%) | $64.73 | $63.95 | 1.53 M | $10.46 B |
| 12/03/2025 | $64.07 | $64.20 (0.2%) | $64.61 | $64.07 | 1.23 M | $10.49 B |
| 12/02/2025 | $64.64 | $64.11 (-0.82%) | $64.86 | $63.83 | 2.71 M | $10.47 B |
| 12/01/2025 | $64.20 | $64.78 (0.9%) | $65.18 | $64.20 | 1.79 M | $10.58 B |
| 11/28/2025 | $64.95 | $64.50 (-0.69%) | $65.25 | $64.17 | 860.62 K | $10.53 B |
| 11/26/2025 | $64.70 | $65.06 (0.56%) | $65.33 | $64.39 | 1.97 M | $10.63 B |
| 11/25/2025 | $64.35 | $64.63 (0.44%) | $64.89 | $64.04 | 1.39 M | $10.56 B |
| 11/24/2025 | $63.60 | $63.85 (0.39%) | $64.42 | $63.58 | 2.06 M | $10.43 B |
| 11/21/2025 | $63.86 | $64.10 (0.38%) | $65.14 | $63.79 | 1.52 M | $10.47 B |
| 11/20/2025 | $63.89 | $63.53 (-0.56%) | $64.49 | $63.52 | 1.98 M | $10.38 B |
| 11/19/2025 | $64.01 | $63.75 (-0.41%) | $64.35 | $63.72 | 2.04 M | $10.41 B |
| 11/18/2025 | $62.92 | $64.00 (1.72%) | $64.10 | $62.92 | 1.47 M | $10.45 B |
| 11/17/2025 | $64.08 | $62.97 (-1.73%) | $64.31 | $62.79 | 1.81 M | $10.28 B |
| 11/14/2025 | $64.00 | $63.94 (-0.09%) | $64.15 | $62.50 | 2.33 M | $10.44 B |
| 11/13/2025 | $63.50 | $64.49 (1.56%) | $64.75 | $63.42 | 2.38 M | $10.53 B |
| 11/12/2025 | $63.30 | $63.25 (-0.08%) | $63.84 | $62.54 | 2.19 M | $10.33 B |
| 11/11/2025 | $62.62 | $63.03 (0.65%) | $63.30 | $62.56 | 1.38 M | $10.29 B |
| 11/10/2025 | $61.25 | $62.59 (2.19%) | $62.76 | $61.25 | 2.35 M | $10.22 B |
| 11/07/2025 | $60.25 | $61.35 (1.83%) | $61.50 | $60.25 | 3.20 M | $10.02 B |
| 11/06/2025 | $58.00 | $59.98 (3.41%) | $60.56 | $57.97 | 2.57 M | $9.80 B |
| 11/05/2025 | $59.60 | $57.61 (-3.34%) | $60.50 | $57.53 | 4.90 M | $9.41 B |
| 11/04/2025 | $57.76 | $57.75 (-0.02%) | $58.06 | $57.20 | 3.28 M | $9.43 B |
| 11/03/2025 | $56.76 | $57.06 (0.53%) | $57.21 | $56.48 | 1.95 M | $9.32 B |
| 10/31/2025 | $56.68 | $56.99 (0.55%) | $57.34 | $56.68 | 1.73 M | $9.31 B |
| 10/30/2025 | $56.03 | $56.82 (1.41%) | $57.15 | $56.01 | 970.54 K | $9.28 B |
| 10/29/2025 | $57.18 | $56.09 (-1.91%) | $57.59 | $55.93 | 1.18 M | $9.16 B |
| 10/28/2025 | $57.33 | $57.42 (0.16%) | $57.59 | $56.85 | 1.30 M | $9.38 B |
| 10/27/2025 | $57.00 | $57.30 (0.53%) | $57.62 | $56.75 | 1.42 M | $9.36 B |
| 10/24/2025 | $57.17 | $57.01 (-0.28%) | $57.52 | $56.91 | 1.02 M | $9.31 B |
| 10/23/2025 | $57.33 | $56.97 (-0.63%) | $57.83 | $56.90 | 1.87 M | $9.30 B |
| 10/22/2025 | $56.43 | $57.02 (1.05%) | $57.79 | $56.43 | 1.90 M | $9.31 B |
| 10/21/2025 | $56.15 | $56.46 (0.55%) | $56.64 | $55.75 | 815.02 K | $9.22 B |
| 10/20/2025 | $56.38 | $56.07 (-0.55%) | $56.40 | $55.69 | 807.11 K | $9.16 B |
| 10/17/2025 | $55.86 | $56.19 (0.59%) | $56.50 | $55.85 | 1.20 M | $9.18 B |
| 10/16/2025 | $54.73 | $55.65 (1.68%) | $55.70 | $54.57 | 1.70 M | $9.09 B |
| 10/15/2025 | $54.81 | $54.86 (0.09%) | $55.35 | $54.43 | 1.04 M | $8.96 B |
| 10/14/2025 | $54.53 | $54.94 (0.75%) | $55.12 | $54.10 | 1.45 M | $8.97 B |
| 10/13/2025 | $54.74 | $54.97 (0.42%) | $55.36 | $54.32 | 1.52 M | $8.98 B |
| 10/10/2025 | $55.53 | $54.66 (-1.57%) | $55.83 | $54.45 | 1.37 M | $8.93 B |
| 10/09/2025 | $55.16 | $55.31 (0.27%) | $55.35 | $54.69 | 1.04 M | $9.03 B |
| 10/08/2025 | $55.47 | $55.27 (-0.36%) | $55.48 | $54.99 | 1.14 M | $9.03 B |
| 10/07/2025 | $55.41 | $55.04 (-0.67%) | $55.93 | $54.96 | 1.19 M | $8.99 B |
| 10/06/2025 | $55.77 | $55.56 (-0.38%) | $55.77 | $54.51 | 1.34 M | $9.07 B |
| 10/03/2025 | $55.55 | $55.63 (0.14%) | $56.32 | $55.42 | 1.21 M | $9.09 B |
| 10/02/2025 | $55.15 | $55.60 (0.82%) | $55.80 | $54.92 | 1.14 M | $9.08 B |
| 10/01/2025 | $57.21 | $55.68 (-2.67%) | $57.30 | $55.66 | 1.56 M | $9.09 B |
| 09/30/2025 | $57.48 | $57.40 (-0.14%) | $57.76 | $56.80 | 2.40 M | $9.38 B |
| 09/29/2025 | $58.43 | $57.36 (-1.83%) | $58.43 | $57.33 | 1.20 M | $9.37 B |
| 09/26/2025 | $57.94 | $58.19 (0.43%) | $58.33 | $57.75 | 1.00 M | $9.50 B |
| 09/25/2025 | $57.13 | $57.81 (1.19%) | $57.98 | $57.13 | 1.01 M | $9.44 B |
| 09/24/2025 | $58.05 | $57.39 (-1.14%) | $58.47 | $57.26 | 1.92 M | $9.37 B |
| 09/23/2025 | $57.91 | $57.95 (0.07%) | $58.21 | $57.79 | 1.47 M | $9.47 B |
| 09/22/2025 | $58.35 | $57.76 (-1.01%) | $58.78 | $57.74 | 1.67 M | $9.43 B |
| 09/19/2025 | $58.21 | $58.41 (0.34%) | $59.08 | $58.15 | 3.52 M | $9.54 B |
| 09/18/2025 | $58.30 | $58.48 (0.31%) | $58.60 | $57.91 | 1.63 M | $9.55 B |
| 09/17/2025 | $58.40 | $58.48 (0.14%) | $59.05 | $58.15 | 1.03 M | $9.55 B |
| 09/16/2025 | $58.47 | $58.31 (-0.27%) | $58.62 | $57.16 | 2.07 M | $9.52 B |
| 09/15/2025 | $58.82 | $59.24 (0.71%) | $59.52 | $58.51 | 1.05 M | $9.68 B |
| 09/12/2025 | $58.77 | $58.93 (0.27%) | $58.95 | $58.06 | 1.37 M | $9.63 B |
| 09/11/2025 | $57.43 | $58.54 (1.93%) | $58.66 | $57.43 | 1.36 M | $9.56 B |
| 09/10/2025 | $58.14 | $57.57 (-0.98%) | $58.19 | $57.13 | 1.22 M | $9.40 B |
| 09/09/2025 | $58.81 | $58.24 (-0.97%) | $58.98 | $57.85 | 1.22 M | $9.51 B |
| 09/08/2025 | $58.80 | $58.83 (0.05%) | $59.11 | $58.22 | 1.43 M | $9.61 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.
