The New York Times CompanyNYTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $73.35 | $74.05 | $72.51 | $73.70 | 1.59M |
| 1/30/2026 | $73.08 | $73.80 | $72.57 | $73.31 | 1.92M |
| 1/29/2026 | $72.61 | $73.29 | $72.30 | $73.29 | 1.75M |
| 1/28/2026 | $72.72 | $73.44 | $72.45 | $72.57 | 1.55M |
| 1/27/2026 | $73.22 | $73.66 | $71.96 | $72.82 | 1.02M |
| 1/26/2026 | $72.50 | $72.86 | $72.11 | $72.85 | 1.22M |
| 1/23/2026 | $71.25 | $72.30 | $71.00 | $72.26 | 1.24M |
| 1/22/2026 | $70.96 | $71.70 | $70.93 | $71.26 | 1.04M |
| 1/21/2026 | $70.44 | $71.14 | $69.97 | $70.89 | 1.58M |
| 1/20/2026 | $71.63 | $72.07 | $69.91 | $70.29 | 1.58M |
| 1/16/2026 | $71.30 | $71.63 | $71.17 | $71.49 | 859,500 |
| 1/15/2026 | $71.79 | $72.32 | $71.36 | $71.57 | 1.19M |
| 1/14/2026 | $71.18 | $72.15 | $71.07 | $71.75 | 1.20M |
| 1/13/2026 | $70.32 | $71.50 | $70.31 | $71.31 | 1.15M |
| 1/12/2026 | $71.17 | $71.36 | $70.19 | $70.53 | 1.38M |
| 1/9/2026 | $71.35 | $71.79 | $70.97 | $71.07 | 1.15M |
| 1/8/2026 | $71.35 | $71.90 | $70.79 | $71.65 | 2.12M |
| 1/7/2026 | $69.38 | $71.29 | $69.38 | $71.25 | 1.54M |
| 1/6/2026 | $69.78 | $70.07 | $69.13 | $69.39 | 1.50M |
| 1/5/2026 | $69.27 | $70.52 | $69.12 | $70.11 | 1.76M |
| 1/2/2026 | $69.09 | $69.92 | $68.69 | $69.82 | 1.64M |
| 12/31/2025 | $69.48 | $69.81 | $69.36 | $69.42 | 1.20M |
| 12/30/2025 | $69.70 | $69.92 | $69.61 | $69.77 | 914,000 |
| 12/29/2025 | $70.16 | $70.67 | $69.27 | $69.53 | 1.49M |
| 12/26/2025 | $70.83 | $71.00 | $69.94 | $70.16 | 1.07M |
| 12/24/2025 | $70.61 | $71.23 | $70.61 | $71.01 | 452,500 |
| 12/23/2025 | $70.71 | $70.96 | $70.40 | $70.71 | 1.78M |
| 12/22/2025 | $70.79 | $71.05 | $70.30 | $70.52 | 1.70M |
| 12/19/2025 | $70.56 | $71.07 | $70.52 | $70.79 | 3.75M |
| 12/18/2025 | $69.41 | $70.85 | $69.01 | $70.63 | 2.34M |
| 12/17/2025 | $67.41 | $69.72 | $67.26 | $69.50 | 2.73M |
| 12/16/2025 | $68.00 | $68.17 | $66.87 | $67.30 | 2.48M |
| 12/15/2025 | $68.05 | $68.21 | $67.50 | $67.53 | 2.42M |
| 12/12/2025 | $68.00 | $68.24 | $67.60 | $67.97 | 1.65M |
| 12/11/2025 | $67.70 | $68.48 | $67.53 | $67.75 | 1.82M |
| 12/10/2025 | $65.74 | $67.98 | $65.55 | $67.70 | 2.63M |
| 12/9/2025 | $65.48 | $65.80 | $64.88 | $65.45 | 1.46M |
| 12/8/2025 | $64.55 | $65.31 | $63.98 | $65.26 | 1.31M |
| 12/5/2025 | $64.02 | $65.36 | $64.02 | $64.75 | 1.73M |
| 12/4/2025 | $64.19 | $64.73 | $63.95 | $64.04 | 1.53M |
| 12/3/2025 | $64.07 | $64.61 | $64.07 | $64.20 | 1.23M |
| 12/2/2025 | $64.64 | $64.86 | $63.83 | $64.11 | 2.71M |
| 12/1/2025 | $64.20 | $65.18 | $64.20 | $64.78 | 1.79M |
| 11/28/2025 | $64.95 | $65.25 | $64.17 | $64.50 | 860,621 |
| 11/26/2025 | $64.70 | $65.33 | $64.39 | $65.06 | 1.97M |
| 11/25/2025 | $64.35 | $64.89 | $64.04 | $64.63 | 1.39M |
| 11/24/2025 | $63.60 | $64.42 | $63.58 | $63.85 | 2.06M |
| 11/21/2025 | $63.86 | $65.14 | $63.79 | $64.10 | 1.52M |
| 11/20/2025 | $63.89 | $64.49 | $63.52 | $63.53 | 1.98M |
| 11/19/2025 | $64.01 | $64.35 | $63.72 | $63.75 | 2.04M |
| 11/18/2025 | $62.92 | $64.10 | $62.92 | $64.00 | 1.47M |
| 11/17/2025 | $64.08 | $64.31 | $62.79 | $62.97 | 1.81M |
| 11/14/2025 | $64.00 | $64.15 | $62.50 | $63.94 | 2.33M |
| 11/13/2025 | $63.50 | $64.75 | $63.42 | $64.49 | 2.38M |
| 11/12/2025 | $63.30 | $63.84 | $62.54 | $63.25 | 2.19M |
| 11/11/2025 | $62.62 | $63.30 | $62.56 | $63.03 | 1.38M |
| 11/10/2025 | $61.25 | $62.76 | $61.25 | $62.59 | 2.35M |
| 11/7/2025 | $60.25 | $61.50 | $60.25 | $61.35 | 3.20M |
| 11/6/2025 | $58.00 | $60.56 | $57.97 | $59.98 | 2.57M |
| 11/5/2025 | $59.60 | $60.50 | $57.53 | $57.61 | 4.90M |