NYT - NEW YORK TIMES CO
48.48
0.610 1.258%
Share volume: 1,353,154
Last Updated: 04-11-2025
Printing And Publishing/Newspapers – Publishing-Printing:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$47.87
0.61
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $48.00 | $48.00 | $48.66 | $48.66 | $47.52 | $47.52 | $48.48 | $48.48 | 1,353,154 | $1,352,814.00 |
| 04-10-2025 | $47.99 | $47.99 | $48.31 | $48.31 | $46.71 | $46.71 | $47.87 | $47.87 | 1,576,655 | $1,576,655.00 |
| 04-09-2025 | $45.00 | $45.00 | $48.93 | $48.93 | $44.83 | $44.83 | $48.38 | $48.38 | 2,302,048 | $2,302,048.00 |
| 04-08-2025 | $46.95 | $46.95 | $47.27 | $47.27 | $45.04 | $45.04 | $45.37 | $45.37 | 2,148,249 | $2,148,249.00 |
| 04-07-2025 | $46.86 | $46.86 | $48.31 | $48.31 | $45.57 | $45.57 | $45.87 | $45.87 | 2,765,410 | $2,765,410.00 |
| 04-04-2025 | $47.57 | $47.57 | $48.35 | $48.35 | $46.99 | $46.99 | $47.43 | $47.43 | 2,467,031 | $2,467,031.00 |
| 04-03-2025 | $48.97 | $48.97 | $49.31 | $49.31 | $48.48 | $48.48 | $48.75 | $48.75 | 1,859,179 | $1,859,179.00 |
| 04-02-2025 | $49.79 | $49.79 | $50.05 | $50.05 | $49.22 | $49.22 | $49.60 | $49.60 | 1,205,896 | $1,205,896.00 |
| 04-01-2025 | $49.43 | $49.43 | $50.35 | $50.35 | $49.40 | $49.40 | $50.15 | $50.15 | 1,803,311 | $1,803,311.00 |
| 03-31-2025 | $48.85 | $48.67 | $49.85 | $49.66 | $48.73 | $48.55 | $49.60 | $49.42 | 1,604,591 | $1,604,591.00 |
