5 DAY PERFORMANCE
+2.23%
1 MONTH PERFORMANCE
-5.72%
3 MONTH PERFORMANCE
+16.90%
6 MONTH PERFORMANCE
+40.24%
YEAR-TO-DATE PERFORMANCE
+16.38%
1 YEAR PERFORMANCE
+54.56%
New York Times Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $78.24 | $77.26 (-1.25%) | $79.02 | $77.14 | 3.36 M | $12.60 B |
| 05/04/2026 | $78.30 | $78.23 (-0.09%) | $79.21 | $77.80 | 1.93 M | $12.71 B |
| 05/01/2026 | $79.52 | $78.72 (-1.01%) | $80.28 | $78.50 | 2.97 M | $12.79 B |
| 04/30/2026 | $78.81 | $79.03 (0.28%) | $79.71 | $78.75 | 1.55 M | $12.84 B |
| 04/29/2026 | $78.36 | $79.03 (0.86%) | $79.14 | $77.62 | 1.85 M | $12.84 B |
| 04/28/2026 | $80.37 | $78.47 (-2.36%) | $80.60 | $78.00 | 1.90 M | $12.75 B |
| 04/27/2026 | $80.86 | $79.61 (-1.55%) | $81.89 | $79.47 | 1.76 M | $12.93 B |
| 04/24/2026 | $80.18 | $80.89 (0.89%) | $81.00 | $79.20 | 1.35 M | $13.14 B |
| 04/23/2026 | $80.27 | $80.43 (0.2%) | $81.50 | $80.12 | 1.32 M | $13.07 B |
| 04/22/2026 | $81.84 | $80.45 (-1.7%) | $82.24 | $80.20 | 2.00 M | $13.07 B |
| 04/21/2026 | $79.94 | $81.62 (2.1%) | $81.86 | $79.81 | 1.91 M | $13.26 B |
| 04/20/2026 | $79.29 | $80.34 (1.32%) | $80.39 | $79.10 | 2.55 M | $13.05 B |
| 04/17/2026 | $77.87 | $79.48 (2.07%) | $79.52 | $75.98 | 3.50 M | $12.91 B |
| 04/16/2026 | $81.44 | $77.90 (-4.35%) | $81.73 | $76.88 | 2.94 M | $12.65 B |
| 04/15/2026 | $80.74 | $81.10 (0.45%) | $81.70 | $80.39 | 1.86 M | $13.17 B |
| 04/14/2026 | $78.94 | $80.72 (2.25%) | $80.72 | $78.72 | 1.54 M | $13.11 B |
| 04/13/2026 | $78.92 | $79.34 (0.53%) | $79.49 | $77.60 | 1.95 M | $12.89 B |
| 04/10/2026 | $82.09 | $79.01 (-3.75%) | $82.47 | $78.77 | 2.65 M | $12.84 B |
| 04/09/2026 | $84.58 | $82.48 (-2.48%) | $84.73 | $81.59 | 2.38 M | $13.40 B |
| 04/08/2026 | $85.58 | $84.71 (-1.02%) | $85.93 | $83.82 | 2.53 M | $13.76 B |
| 04/07/2026 | $84.94 | $85.86 (1.08%) | $87.10 | $84.94 | 2.02 M | $13.95 B |
| 04/06/2026 | $85.40 | $85.14 (-0.3%) | $85.92 | $85.00 | 1.44 M | $13.83 B |
| 04/02/2026 | $85.24 | $85.69 (0.53%) | $86.17 | $84.68 | 1.26 M | $13.92 B |
| 04/01/2026 | $83.55 | $85.39 (2.2%) | $85.40 | $83.17 | 1.75 M | $13.87 B |
| 03/31/2026 | $83.92 | $83.73 (-0.23%) | $84.28 | $83.00 | 1.77 M | $13.60 B |
| 03/30/2026 | $83.40 | $83.25 (-0.18%) | $83.85 | $83.00 | 1.48 M | $13.52 B |
| 03/27/2026 | $82.84 | $82.79 (-0.06%) | $83.15 | $82.25 | 1.53 M | $13.45 B |
| 03/26/2026 | $84.88 | $82.96 (-2.26%) | $85.43 | $82.85 | 2.87 M | $13.48 B |
| 03/25/2026 | $84.58 | $85.17 (0.7%) | $85.61 | $83.88 | 1.70 M | $13.84 B |
| 03/24/2026 | $83.03 | $84.16 (1.36%) | $84.64 | $83.00 | 2.71 M | $13.67 B |
| 03/23/2026 | $80.50 | $82.69 (2.72%) | $82.88 | $79.29 | 2.40 M | $13.43 B |
| 03/20/2026 | $81.04 | $80.97 (-0.09%) | $82.31 | $80.03 | 5.10 M | $13.15 B |
| 03/19/2026 | $80.42 | $81.28 (1.07%) | $81.69 | $80.19 | 3.01 M | $13.20 B |
| 03/18/2026 | $79.91 | $80.40 (0.61%) | $80.74 | $79.70 | 1.75 M | $13.06 B |
| 03/17/2026 | $80.12 | $80.23 (0.14%) | $80.94 | $79.71 | 1.16 M | $13.03 B |
| 03/16/2026 | $79.64 | $79.75 (0.14%) | $80.51 | $79.64 | 1.44 M | $12.96 B |
| 03/13/2026 | $78.42 | $79.31 (1.13%) | $79.35 | $77.88 | 2.32 M | $12.88 B |
| 03/12/2026 | $78.20 | $78.06 (-0.18%) | $78.58 | $77.69 | 1.72 M | $12.68 B |
| 03/11/2026 | $78.65 | $78.23 (-0.53%) | $78.94 | $78.17 | 1.35 M | $12.71 B |
| 03/10/2026 | $80.58 | $78.83 (-2.17%) | $80.78 | $78.82 | 1.90 M | $12.81 B |
| 03/09/2026 | $80.04 | $80.81 (0.96%) | $81.14 | $79.27 | 2.51 M | $13.13 B |
| 03/06/2026 | $81.25 | $80.44 (-1%) | $81.80 | $77.85 | 2.58 M | $13.07 B |
| 03/05/2026 | $80.95 | $81.95 (1.24%) | $82.74 | $80.95 | 4.11 M | $13.31 B |
| 03/04/2026 | $81.41 | $81.12 (-0.36%) | $81.83 | $80.07 | 3.10 M | $13.18 B |
| 03/03/2026 | $79.56 | $81.41 (2.33%) | $81.49 | $79.17 | 2.57 M | $13.22 B |
| 03/02/2026 | $79.38 | $80.42 (1.31%) | $81.06 | $79.00 | 2.23 M | $13.06 B |
| 02/27/2026 | $79.00 | $79.79 (1%) | $79.91 | $78.86 | 2.72 M | $12.96 B |
| 02/26/2026 | $77.85 | $78.84 (1.27%) | $79.41 | $77.08 | 2.10 M | $12.81 B |
| 02/25/2026 | $75.97 | $77.38 (1.86%) | $78.26 | $75.97 | 2.86 M | $12.57 B |
| 02/24/2026 | $75.44 | $75.84 (0.53%) | $75.98 | $73.72 | 1.91 M | $12.32 B |
| 02/23/2026 | $77.95 | $75.29 (-3.41%) | $78.37 | $74.16 | 2.39 M | $12.23 B |
| 02/20/2026 | $76.01 | $77.99 (2.6%) | $78.25 | $75.88 | 2.52 M | $12.67 B |
| 02/19/2026 | $75.38 | $75.49 (0.15%) | $76.35 | $75.38 | 1.74 M | $12.26 B |
| 02/18/2026 | $75.26 | $75.50 (0.32%) | $75.58 | $73.15 | 2.82 M | $12.26 B |
| 02/17/2026 | $73.46 | $74.03 (0.78%) | $74.59 | $72.79 | 2.58 M | $12.03 B |
| 02/13/2026 | $72.97 | $72.94 (-0.04%) | $74.00 | $72.10 | 2.80 M | $11.85 B |
| 02/12/2026 | $71.73 | $72.30 (0.79%) | $72.49 | $70.74 | 3.95 M | $11.74 B |
| 02/11/2026 | $70.79 | $71.37 (0.82%) | $71.46 | $70.18 | 3.06 M | $11.59 B |
| 02/10/2026 | $69.87 | $70.72 (1.22%) | $70.81 | $69.40 | 2.97 M | $11.49 B |
| 02/09/2026 | $67.90 | $68.66 (1.12%) | $69.50 | $67.90 | 3.62 M | $11.15 B |
| 02/06/2026 | $69.39 | $68.11 (-1.84%) | $69.91 | $68.03 | 4.25 M | $11.10 B |
| 02/05/2026 | $67.56 | $69.11 (2.29%) | $69.56 | $67.21 | 4.87 M | $11.27 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.
