New York Times Company (NYT) Historical Stock Data
43.66 ↑0.49 (1.14%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NYT is down -0.05% a day on average. There have been 17 days where New York Times Company closed green and 13 days where NYT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 43.44 | 43.66 | ↑$0.22 (0.51%) | 43.32 | 43.99 | 1.06M |
| 2024-04-26 | 43.19 | 43.17 | ↓$0.02 (-0.05%) | 43.03 | 43.49 | 774.89K |
| 2024-04-25 | 43.04 | 43.25 | ↑$0.21 (0.49%) | 42.33 | 43.36 | 1.04M |
| 2024-04-24 | 43.06 | 43.30 | ↑$0.24 (0.56%) | 42.98 | 43.47 | 864.67K |
| 2024-04-23 | 43.04 | 43.22 | ↑$0.18 (0.42%) | 42.93 | 43.55 | 1.07M |
| 2024-04-22 | 42.82 | 43.15 | ↑$0.33 (0.77%) | 42.39 | 43.42 | 1.17M |
| 2024-04-19 | 41.88 | 42.60 | ↑$0.72 (1.72%) | 41.80 | 42.71 | 1.35M |
| 2024-04-18 | 41.84 | 41.77 | ↓$0.07 (-0.17%) | 41.55 | 41.93 | 738.72K |
| 2024-04-17 | 42.57 | 41.61 | ↓$0.96 (-2.26%) | 41.58 | 42.57 | 781.16K |
| 2024-04-16 | 42.26 | 42.19 | ↓$0.07 (-0.17%) | 41.89 | 42.53 | 0.99M |
| 2024-04-15 | 42.59 | 42.21 | ↓$0.38 (-0.89%) | 42.19 | 43.19 | 1.08M |
| 2024-04-12 | 43.50 | 42.42 | ↓$1.08 (-2.48%) | 42.41 | 43.50 | 1.23M |
| 2024-04-11 | 43.52 | 43.69 | ↑$0.17 (0.39%) | 43.29 | 43.89 | 1.18M |
| 2024-04-10 | 43.01 | 43.54 | ↑$0.53 (1.23%) | 42.87 | 43.61 | 1M |
| 2024-04-09 | 43.33 | 43.52 | ↑$0.19 (0.44%) | 43.20 | 43.77 | 1.25M |
| 2024-04-08 | 43.11 | 43.22 | ↑$0.11 (0.26%) | 43.07 | 43.50 | 852.34K |
| 2024-04-05 | 43.19 | 43.16 | ↓$0.03 (-0.07%) | 42.92 | 43.42 | 821.58K |
| 2024-04-04 | 43.43 | 43.02 | ↓$0.41 (-0.94%) | 42.99 | 43.63 | 838.66K |
| 2024-04-03 | 42.87 | 43.26 | ↑$0.39 (0.91%) | 42.87 | 43.58 | 0.97M |
| 2024-04-02 | 42.65 | 43.09 | ↑$0.44 (1.03%) | 42.24 | 43.20 | 1.53M |
| 2024-04-01 | 43.05 | 42.87 | ↓$0.18 (-0.42%) | 42.77 | 43.38 | 1.29M |
| 2024-03-28 | 44.17 | 43.22 | ↓$0.95 (-2.15%) | 42.88 | 44.22 | 1.59M |
| 2024-03-27 | 43.69 | 44.07 | ↑$0.38 (0.87%) | 43.65 | 44.09 | 782.04K |
| 2024-03-26 | 44.00 | 43.68 | ↓$0.32 (-0.73%) | 43.49 | 44.00 | 639.82K |
| 2024-03-25 | 43.78 | 43.82 | ↑$0.04 (0.09%) | 43.45 | 43.87 | 715.68K |
| 2024-03-22 | 43.86 | 43.67 | ↓$0.19 (-0.43%) | 43.25 | 43.90 | 656.80K |
| 2024-03-21 | 43.71 | 43.90 | ↑$0.19 (0.43%) | 43.67 | 44.26 | 1.03M |
| 2024-03-20 | 43.37 | 43.44 | ↑$0.07 (0.16%) | 43.10 | 43.54 | 0.99M |
| 2024-03-19 | 43.29 | 43.29 | ↑$0.00 (0.00%) | 43.03 | 43.56 | 1M |
| 2024-03-18 | 43.68 | 43.27 | ↓$0.41 (-0.94%) | 43.25 | 44.01 | 1.35M |
Create an account or log in to view more rows.
$NYT must buyyy
$NYT i hate money so im buying
$NYT when is earnings
$NYT overvalued
$NYT I can wait.
$NYT buy SHARES
$NYT so tired of this pos let's fly already
$NYT lets see if it can hold the line
$NYT Bears go home!
$NYT Don't like that...