NYT - NEW YORK TIMES CO
54.24
0.640 1.180%
Share volume: 1,570,236
Last Updated: 05-12-2025
Printing And Publishing/Newspapers – Publishing-Printing:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$53.60
0.64
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $54.71 | $54.71 | $54.73 | $54.73 | $53.55 | $53.55 | $54.24 | $54.24 | 1,570,236 | $1,570,236.00 |
| 05-09-2025 | $52.85 | $52.85 | $53.81 | $53.81 | $52.56 | $52.56 | $53.60 | $53.60 | 1,849,343 | $1,849,343.00 |
| 05-08-2025 | $53.03 | $53.03 | $53.17 | $53.17 | $52.27 | $52.27 | $52.61 | $52.61 | 1,662,780 | $1,662,780.00 |
| 05-07-2025 | $52.09 | $52.09 | $53.35 | $53.35 | $51.31 | $51.31 | $52.64 | $52.64 | 3,226,555 | $3,226,555.00 |
| 05-06-2025 | $52.23 | $52.23 | $52.91 | $52.91 | $52.03 | $52.03 | $52.66 | $52.66 | 3,124,451 | $3,124,451.00 |
| 05-05-2025 | $52.01 | $52.01 | $52.55 | $52.55 | $51.71 | $51.71 | $52.27 | $52.27 | 2,331,428 | $2,331,428.00 |
| 05-02-2025 | $52.28 | $52.28 | $52.63 | $52.63 | $52.11 | $52.11 | $52.31 | $52.31 | 1,653,213 | $1,653,213.00 |
| 05-01-2025 | $52.03 | $52.03 | $52.50 | $52.50 | $51.54 | $51.54 | $51.76 | $51.76 | 1,396,108 | $1,396,108.00 |
| 04-30-2025 | $51.57 | $51.57 | $52.09 | $52.09 | $51.00 | $51.00 | $52.06 | $52.06 | 1,697,965 | $1,697,965.00 |
| 04-29-2025 | $51.11 | $51.11 | $51.83 | $51.83 | $51.04 | $51.04 | $51.62 | $51.62 | 1,525,291 | $1,525,291.00 |
