|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 48.89 USD | +2.24% |
|
-0.67% | -6.07% |
Quotes 5-day view: The New York Times Company
Delayed Quote Nyse
| 2025-03-10 | 2025-03-11 | 2025-03-12 | 2025-03-13 | 2025-03-14 | |
|---|---|---|---|---|---|
| Last | 49.71 $ | 48.76 $ | 47.91 $ | 47.82 $ | 48.89 $ |
| Volume | 2,169,128 | 1,691,120 | 2,811,725 | 1,441,475 | 1,233,387 |
| Change | +1.00% | -1.91% | -1.74% | -0.19% | +2.24% |
| Opening | 48.96 $ | 49.60 $ | 48.73 $ | 47.87 $ | 47.93 $ |
| High | 50.15 $ | 49.82 $ | 48.96 $ | 48.75 $ | 48.94 $ |
| Low | 48.96 $ | 48.52 $ | 46.97 $ | 47.65 $ | 47.83 $ |
Performance
| 1 day | +2.24% | ||
| 1 week | -0.67% | ||
| Current month | +1.66% | ||
| 1 month | -1.73% | ||
| 3 months | -12.05% | ||
| 6 months | -10.08% | ||
| Current year | -6.07% | ||
| 1 year | +12.11% | ||
| 3 years | +8.24% | ||
| 5 years | +58.22% | ||
| 10 years | +256.08% |
Volumes
marketsDaily volume
1,233,387
Estimated daily volume
1,233,387
Avg. Volume 20 sessions
2,027,794
Daily volume ratio
0.61
Avg. Volume 20 sessions USD
99,138,848.66
Record volume 1
21,383,960
Record volume 2
16,609,140
Record volume 3
14,303,100
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
7,983,888,852
Net sales (USD)
2,585,919,000
Number of employees
5,900
Sales / Employee (USD)
438,291
Free-Float
89.94 %
Free-Float capitalization (USD)
7,844,609,896
Average Daily Capital Traded
1.24%
Indicators
Moving average 5 days
48.62
Moving average 20 days
48.36
Moving average 50 days
50.67
Moving average 100 days
52.53
Price spread / (MMA5)
-0.56%
Price spread / (MMA20)
-1.08%
Price spread / (MMA50)
+3.64%
Price spread / (MMA100)
+7.45%
STIM
RSI 9 days
42.62
RSI 14 days
41.56
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| +2.24% | -0.67% | +12.11% | +8.24% | 7.98B | ||
| +2.62% | -3.51% | +5.76% | +24.73% | 16.06B | ||
| +0.85% | -4.80% | -5.18% | +32.22% | 785M | ||
| -1.99% | -2.32% | -14.71% | +138.36% | 452M | ||
| +1.60% | +4.56% | +4.70% | -60.36% | 318M | ||
| +0.99% | +0.16% | +95.23% | +1,792.73% | 307M | ||
| -.--% | -0.11% | - | - | 266M | ||
| 0.00% | +21.37% | +32.60% | -21.41% | 202M | ||
| -2.69% | -4.12% | +53.77% | +53.05% | 195M | ||
| -1.33% | +4.23% | -2.63% | -44.78% | 116M | ||
| Average | +0.14% | +2.59% | +20.18% | +213.64% | 2.67B | |
| Weighted average by Cap. | +2.23% | -2.17% | +8.55% | +41.01% |
Historical Quotes: The New York Times Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
4ee1e55.Rk_ocA-fAP72xeI8EXApSOe8gFFo_KeQk6QtS47kfKU.NCzcRVemcciYsYdLeElGO4WEsCkmtujVvuVpeN6mKNEXDq4-SfRfmb-I0g
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 48.89 | 246,751 | 851,384 |
| 03:59:59 pm | 48.88 | 400 | 604,633 |
| 03:59:59 pm | 48.89 | 2,600 | 604,233 |
| 03:59:59 pm | 48.88 | 100 | 601,633 |
| 03:59:59 pm | 48.88 | 758 | 601,533 |
| 03:59:59 pm | 48.88 | 100 | 600,775 |
| 03:59:58 pm | 48.87 | 100 | 600,675 |
| 03:59:58 pm | 48.88 | 100 | 600,575 |
| 03:59:58 pm | 48.87 | 100 | 600,475 |
| 03:59:58 pm | 48.88 | 100 | 600,375 |
Course Extremes
1 week
46.97
48.89
1 month
46.18
48.89
Current year
46.18
48.89
1 year
41.55
48.89
3 years
27.58
48.89
5 years
26.13
48.89
10 years
10.6
48.89
Monthly variations
Annual variations
| 2025 | -6.07% | ||
| 2024 | +6.25% | ||
| 2023 | +50.92% | ||
| 2022 | -32.80% | ||
| 2021 | -6.70% | ||
| 2020 | +60.93% | ||
| 2019 | +44.32% | ||
| 2018 | +20.49% | ||
| 2017 | +39.10% | ||
| 2016 | -0.89% | ||
| 2015 | +1.51% | ||
| 2014 | -16.70% | ||
| 2013 | +86.05% | ||
| 2012 | +10.35% | ||
| 2011 | -21.12% | ||
| 2010 | -20.71% | ||
| 2009 | +68.62% | ||
| 2008 | -58.19% | ||
| 2007 | -28.04% | ||
| 2006 | -7.90% | ||
| 2005 | -35.17% | ||
| 2004 | -14.63% | ||
| 2003 | +4.50% | ||
| 2002 | +5.73% | ||
| 2001 | +7.96% | ||
| 2000 | -18.45% | ||
| 1999 | +41.62% | ||
| 1998 | +4.91% | ||
| 1997 | +74.01% | ||
| 1996 | +28.27% | ||
| 1995 | +33.90% | ||
| 1994 | -15.71% | ||
| 1993 | -0.47% | ||
| 1992 | +11.64% | ||
| 1991 | +14.55% | ||
| 1990 | -22.17% | ||
| 1989 | -1.40% | ||
| 1988 | -13.31% | ||
| 1987 | -12.68% | ||
| 1986 | +44.90% | ||
| 1985 | +27.69% | ||
| 1984 | +37.05% | ||
| 1983 | +46.72% | ||
| 1982 | +48.70% | ||
| 1981 | +13.24% | ||
| 1980 | +47.03% | ||
| 1979 | -17.04% | ||
| 1978 | +47.68% | ||
| 1977 | +15.27% | ||
| 1976 | +39.36% | ||
| 1975 | +46.87% | ||
| 1974 | -21.95% | ||
| 1973 | -30.51% | ||
| 1972 | -20.27% | ||
| 1971 | -15.91% | ||
| 1970 | -47.93% | ||
| 1969 | -11.05% |
- Stock Market
- Equities
- NYT Stock
- Quotes The New York Times Company