5 DAY PERFORMANCE
+10.58%
1 MONTH PERFORMANCE
+7.78%
3 MONTH PERFORMANCE
-2.30%
6 MONTH PERFORMANCE
+14.26%
YEAR-TO-DATE PERFORMANCE
+16.38%
1 YEAR PERFORMANCE
+47.64%
New York Times Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $72.81 | $72.08 (-1%) | $73.18 | $71.62 | 1.86 M | $11.68 B |
| 06/18/2026 | $74.16 | $73.06 (-1.48%) | $74.35 | $72.37 | 3.69 M | $11.84 B |
| 06/17/2026 | $74.02 | $74.46 (0.59%) | $75.74 | $73.71 | 1.95 M | $12.07 B |
| 06/16/2026 | $73.39 | $73.83 (0.6%) | $74.40 | $72.92 | 1.57 M | $11.96 B |
| 06/15/2026 | $73.76 | $73.80 (0.05%) | $74.46 | $73.21 | 1.38 M | $11.96 B |
| 06/12/2026 | $74.43 | $73.38 (-1.41%) | $74.71 | $73.06 | 1.82 M | $11.89 B |
| 06/11/2026 | $72.84 | $74.20 (1.87%) | $74.71 | $72.21 | 2.39 M | $12.02 B |
| 06/10/2026 | $73.87 | $73.00 (-1.18%) | $74.33 | $72.49 | 1.77 M | $11.83 B |
| 06/09/2026 | $74.09 | $73.59 (-0.67%) | $75.36 | $73.55 | 1.84 M | $11.92 B |
| 06/08/2026 | $76.25 | $74.02 (-2.92%) | $76.81 | $73.81 | 1.87 M | $11.99 B |
| 06/05/2026 | $75.51 | $76.88 (1.81%) | $76.90 | $75.33 | 1.52 M | $12.46 B |
| 06/04/2026 | $76.03 | $75.25 (-1.03%) | $77.04 | $75.06 | 1.04 M | $12.19 B |
| 06/03/2026 | $75.36 | $75.17 (-0.25%) | $75.71 | $73.73 | 1.63 M | $12.18 B |
| 06/02/2026 | $76.04 | $75.24 (-1.05%) | $76.04 | $74.81 | 1.72 M | $12.19 B |
| 06/01/2026 | $75.10 | $76.21 (1.48%) | $76.38 | $74.31 | 1.31 M | $12.35 B |
| 05/29/2026 | $75.01 | $75.21 (0.27%) | $75.85 | $74.33 | 1.96 M | $12.19 B |
| 05/28/2026 | $74.72 | $75.00 (0.37%) | $75.99 | $73.99 | 2.19 M | $12.15 B |
| 05/27/2026 | $74.66 | $74.80 (0.19%) | $75.81 | $74.12 | 1.37 M | $12.12 B |
| 05/26/2026 | $74.41 | $74.99 (0.78%) | $75.49 | $73.69 | 1.45 M | $12.15 B |
| 05/22/2026 | $74.26 | $74.96 (0.94%) | $75.00 | $73.62 | 1.32 M | $12.15 B |
| 05/21/2026 | $73.96 | $74.26 (0.41%) | $74.69 | $72.97 | 1.33 M | $12.03 B |
| 05/20/2026 | $75.18 | $74.33 (-1.13%) | $75.27 | $73.48 | 1.36 M | $12.04 B |
| 05/19/2026 | $76.90 | $75.26 (-2.13%) | $77.18 | $74.57 | 1.95 M | $12.20 B |
| 05/18/2026 | $74.63 | $76.68 (2.75%) | $77.29 | $74.63 | 2.05 M | $12.43 B |
| 05/15/2026 | $75.72 | $74.48 (-1.64%) | $75.73 | $74.11 | 1.86 M | $12.07 B |
| 05/14/2026 | $77.42 | $75.50 (-2.48%) | $77.77 | $74.84 | 1.56 M | $12.23 B |
| 05/13/2026 | $77.94 | $77.00 (-1.21%) | $77.94 | $76.17 | 1.17 M | $12.48 B |
| 05/12/2026 | $77.65 | $77.98 (0.42%) | $78.69 | $76.35 | 1.78 M | $12.64 B |
| 05/11/2026 | $79.30 | $77.33 (-2.48%) | $79.96 | $76.36 | 1.97 M | $12.53 B |
| 05/08/2026 | $80.31 | $79.41 (-1.12%) | $80.99 | $79.07 | 1.84 M | $12.87 B |
| 05/07/2026 | $83.95 | $80.18 (-4.49%) | $84.40 | $80.14 | 2.55 M | $12.99 B |
| 05/06/2026 | $82.97 | $83.66 (0.83%) | $87.00 | $82.00 | 4.90 M | $13.56 B |
| 05/05/2026 | $78.24 | $77.26 (-1.25%) | $79.02 | $77.14 | 3.36 M | $12.52 B |
| 05/04/2026 | $78.30 | $78.23 (-0.09%) | $79.21 | $77.80 | 1.93 M | $12.68 B |
| 05/01/2026 | $79.52 | $78.72 (-1.01%) | $80.28 | $78.50 | 2.97 M | $12.76 B |
| 04/30/2026 | $78.81 | $79.03 (0.28%) | $79.71 | $78.75 | 1.55 M | $12.81 B |
| 04/29/2026 | $78.36 | $79.03 (0.86%) | $79.14 | $77.62 | 1.85 M | $12.81 B |
| 04/28/2026 | $80.37 | $78.47 (-2.36%) | $80.60 | $78.00 | 1.90 M | $12.72 B |
| 04/27/2026 | $80.86 | $79.61 (-1.55%) | $81.89 | $79.47 | 1.76 M | $12.90 B |
| 04/24/2026 | $80.18 | $80.89 (0.89%) | $81.00 | $79.20 | 1.35 M | $13.11 B |
| 04/23/2026 | $80.27 | $80.43 (0.2%) | $81.50 | $80.12 | 1.32 M | $13.03 B |
| 04/22/2026 | $81.84 | $80.45 (-1.7%) | $82.24 | $80.20 | 2.00 M | $13.04 B |
| 04/21/2026 | $79.94 | $81.62 (2.1%) | $81.86 | $79.81 | 1.91 M | $13.23 B |
| 04/20/2026 | $79.29 | $80.34 (1.32%) | $80.39 | $79.10 | 2.55 M | $13.02 B |
| 04/17/2026 | $77.87 | $79.48 (2.07%) | $79.52 | $75.98 | 3.50 M | $12.88 B |
| 04/16/2026 | $81.44 | $77.90 (-4.35%) | $81.73 | $76.88 | 2.94 M | $12.62 B |
| 04/15/2026 | $80.74 | $81.10 (0.45%) | $81.70 | $80.39 | 1.86 M | $13.14 B |
| 04/14/2026 | $78.94 | $80.72 (2.25%) | $80.72 | $78.72 | 1.54 M | $13.08 B |
| 04/13/2026 | $78.92 | $79.34 (0.53%) | $79.49 | $77.60 | 1.95 M | $12.86 B |
| 04/10/2026 | $82.09 | $79.01 (-3.75%) | $82.47 | $78.77 | 2.65 M | $12.80 B |
| 04/09/2026 | $84.58 | $82.48 (-2.48%) | $84.73 | $81.59 | 2.38 M | $13.37 B |
| 04/08/2026 | $85.58 | $84.71 (-1.02%) | $85.93 | $83.82 | 2.53 M | $13.73 B |
| 04/07/2026 | $84.94 | $85.86 (1.08%) | $87.10 | $84.94 | 2.02 M | $13.91 B |
| 04/06/2026 | $85.40 | $85.14 (-0.3%) | $85.92 | $85.00 | 1.44 M | $13.80 B |
| 04/02/2026 | $85.24 | $85.69 (0.53%) | $86.17 | $84.68 | 1.26 M | $13.89 B |
| 04/01/2026 | $83.55 | $85.39 (2.2%) | $85.40 | $83.17 | 1.75 M | $13.84 B |
| 03/31/2026 | $83.92 | $83.73 (-0.23%) | $84.28 | $83.00 | 1.77 M | $13.57 B |
| 03/30/2026 | $83.40 | $83.25 (-0.18%) | $83.85 | $83.00 | 1.48 M | $13.49 B |
| 03/27/2026 | $82.84 | $82.79 (-0.06%) | $83.15 | $82.25 | 1.53 M | $13.42 B |
| 03/26/2026 | $84.88 | $82.96 (-2.26%) | $85.43 | $82.85 | 2.87 M | $13.44 B |
| 03/25/2026 | $84.58 | $85.17 (0.7%) | $85.61 | $83.88 | 1.70 M | $13.80 B |
| 03/24/2026 | $83.03 | $84.16 (1.36%) | $84.64 | $83.00 | 2.71 M | $13.64 B |
| 03/23/2026 | $80.50 | $82.69 (2.72%) | $82.88 | $79.29 | 2.40 M | $13.40 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.
