5 DAY PERFORMANCE
+7.88%
1 MONTH PERFORMANCE
+9.59%
3 MONTH PERFORMANCE
+0.76%
6 MONTH PERFORMANCE
+18.62%
YEAR-TO-DATE PERFORMANCE
+16.38%
1 YEAR PERFORMANCE
+38.84%
New York Times Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $64.75 | $64.77 (0.03%) | $66.36 | $64.33 | 4.39 M | $10.50 B |
| 08/05/2026 | $70.22 | $65.48 (-6.75%) | $71.07 | $63.05 | 8.65 M | $10.61 B |
| 08/04/2026 | $75.58 | $75.61 (0.04%) | $77.38 | $73.78 | 3.24 M | $12.25 B |
| 08/03/2026 | $73.89 | $75.44 (2.1%) | $76.69 | $73.89 | 1.82 M | $12.22 B |
| 07/31/2026 | $74.68 | $74.89 (0.28%) | $75.40 | $74.46 | 1.81 M | $12.14 B |
| 07/30/2026 | $76.00 | $75.83 (-0.22%) | $76.74 | $74.04 | 1.68 M | $12.29 B |
| 07/29/2026 | $75.32 | $77.69 (3.15%) | $78.04 | $74.99 | 2.20 M | $12.59 B |
| 07/28/2026 | $73.21 | $75.18 (2.69%) | $75.44 | $73.03 | 1.34 M | $12.18 B |
| 07/27/2026 | $72.41 | $72.37 (-0.06%) | $73.73 | $72.11 | 1.33 M | $11.73 B |
| 07/24/2026 | $70.76 | $71.65 (1.26%) | $72.33 | $70.28 | 1.92 M | $11.61 B |
| 07/23/2026 | $72.27 | $70.17 (-2.91%) | $72.72 | $70.08 | 1.51 M | $11.37 B |
| 07/22/2026 | $74.66 | $72.99 (-2.24%) | $74.66 | $72.63 | 1.15 M | $11.83 B |
| 07/21/2026 | $74.97 | $74.69 (-0.37%) | $75.25 | $73.48 | 1.66 M | $12.10 B |
| 07/20/2026 | $75.91 | $75.29 (-0.82%) | $76.72 | $75.25 | 1.29 M | $12.20 B |
| 07/17/2026 | $75.81 | $75.93 (0.16%) | $77.22 | $75.05 | 1.17 M | $12.30 B |
| 07/16/2026 | $74.42 | $76.71 (3.08%) | $76.81 | $74.41 | 1.09 M | $12.43 B |
| 07/15/2026 | $72.72 | $75.22 (3.44%) | $75.47 | $72.71 | 1.23 M | $12.19 B |
| 07/14/2026 | $74.50 | $72.98 (-2.04%) | $74.52 | $72.77 | 1.38 M | $11.83 B |
| 07/13/2026 | $75.48 | $75.04 (-0.58%) | $77.52 | $74.52 | 2.63 M | $12.16 B |
| 07/10/2026 | $74.97 | $74.96 (-0.01%) | $75.23 | $74.46 | 1.21 M | $12.15 B |
| 07/09/2026 | $72.51 | $74.30 (2.47%) | $74.50 | $72.43 | 1.28 M | $12.04 B |
| 07/08/2026 | $73.89 | $73.16 (-0.99%) | $74.02 | $73.06 | 1.13 M | $11.85 B |
| 07/07/2026 | $74.00 | $73.72 (-0.38%) | $74.61 | $73.26 | 1.29 M | $11.95 B |
| 07/06/2026 | $73.61 | $73.27 (-0.46%) | $73.99 | $72.36 | 1.51 M | $11.87 B |
| 07/02/2026 | $71.78 | $73.85 (2.88%) | $73.95 | $71.52 | 1.52 M | $11.97 B |
| 07/01/2026 | $70.41 | $71.79 (1.96%) | $73.45 | $70.36 | 1.86 M | $11.63 B |
| 06/30/2026 | $70.50 | $69.98 (-0.74%) | $71.62 | $69.81 | 1.95 M | $11.34 B |
| 06/29/2026 | $71.10 | $70.65 (-0.63%) | $71.10 | $69.52 | 2.13 M | $11.45 B |
| 06/26/2026 | $68.83 | $70.88 (2.98%) | $70.88 | $68.58 | 2.92 M | $11.49 B |
| 06/25/2026 | $71.01 | $68.57 (-3.44%) | $71.57 | $68.52 | 1.78 M | $11.11 B |
| 06/24/2026 | $71.60 | $71.22 (-0.53%) | $72.37 | $71.03 | 1.60 M | $11.54 B |
| 06/23/2026 | $72.71 | $72.83 (0.17%) | $73.48 | $72.18 | 2.10 M | $11.80 B |
| 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 | $12.19 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 |
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.
