|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 81.62 USD | +1.59% |
|
+2.87% | +17.57% |
| Apr. 09 | US judge says Pentagon violated court order to restore press access | RE |
| Mar. 24 | Investors Still See a Path Forward |  |
Quotes 5-day view: The New York Times Company
Delayed Quote Nyse
| 2026-04-15 | 2026-04-16 | 2026-04-17 | 2026-04-20 | 2026-04-21 | |
|---|---|---|---|---|---|
| Last | 81.10 $ | 77.90 $ | 79.48 $ | 80.34 $ | 81.62 $ |
| Volume | 1,864,682 | 2,936,543 | 3,501,587 | 2,551,871 | 1,882,151 |
| Change | +0.47% | -3.95% | +2.03% | +1.08% | +1.59% |
| Opening | 80.74 $ | 81.44 $ | 77.87 $ | 79.29 $ | 79.94 $ |
| High | 81.70 $ | 81.73 $ | 79.52 $ | 80.39 $ | 81.86 $ |
| Low | 80.39 $ | 76.88 $ | 75.98 $ | 79.10 $ | 79.81 $ |
Performance
| 1 day | +1.59% | ||
| 1 week | +2.87% | ||
| Current month | -2.52% | ||
| 1 month | +0.80% | ||
| 3 months | +16.12% | ||
| 6 months | +45.57% | ||
| Current year | +17.57% | ||
| 1 year | +65.66% | ||
| 3 years | +106.01% | ||
| 5 years | +68.36% | ||
| 10 years | +540.16% |
Volumes
marketsDaily volume
1,908,521
Estimated daily volume
1,908,521
Avg. Volume 20 sessions
2,078,255
Daily volume ratio
0.92
Avg. Volume 20 sessions USD
169,627,173.1
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)
13,008,407,923
Net sales (USD)
2,824,918,000
Number of employees
6,000
Sales / Employee (USD)
470,820
Free-Float
89.94 %
Free-Float capitalization (USD)
12,890,897,096
Average Daily Capital Traded
1.3%
Indicators
Moving average 5 days
79.71
Moving average 20 days
82.63
Moving average 50 days
79.16
Moving average 100 days
74.16
Price spread / (MMA5)
-2.34%
Price spread / (MMA20)
+1.23%
Price spread / (MMA50)
-3.01%
Price spread / (MMA100)
-9.14%
STIM
RSI 9 days
41.42
RSI 14 days
45.12
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.59% | +2.87% | +65.66% | +106.01% | 13.01B | |
| +1.73% | +5.93% | +2.17% | +52.98% | 14.98B | |
| -0.67% | +0.68% | +25.10% | +16.86% | 1.08B | |
| +0.57% | +2.46% | -12.64% | +93.79% | 408M | |
| -0.61% | +6.21% | -10.84% | -22.89% | 279M | |
| +5.71% | +15.62% | +34.14% | +123.79% | 264M | |
| +0.39% | +4.00% | -15.31% | -27.98% | 189M | |
| +5.63% | +4.91% | +3.06% | -28.20% | 184M | |
| -0.38% | -3.26% | -14.02% | -10.28% | 154M | |
| +0.40% | +1.81% | +43.75% | -15.81% | 143M | |
| Average | +1.44% | +2.78% | +12.11% | +28.83% | 3.07B | |
| Weighted average by Cap. | +1.58% | +3.53% | +29.86% | +73.02% |
Historical Quotes: The New York Times Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
d1.AUNr8UGQDYHooNWf42VVYR1t7cAkZQfgHk6fo-qV92M.QHUNpBDnPO_ey-3or1wGF3wo2fFrLHSpcxvlz7XkgFIzES2THqdbyL_RgA
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 81.62 | 388,377 | 1,366,837 |
| 03:59:59 pm | 81.62 | 100 | 978,460 |
| 03:59:59 pm | 81.63 | 1,400 | 978,360 |
| 03:59:59 pm | 81.62 | 600 | 976,960 |
| 03:59:59 pm | 81.62 | 420 | 976,360 |
| 03:59:56 pm | 81.62 | 100 | 975,940 |
| 03:59:56 pm | 81.62 | 100 | 975,840 |
| 03:59:56 pm | 81.60 | 100 | 975,740 |
| 03:59:56 pm | 81.63 | 100 | 975,640 |
| 03:59:56 pm | 81.63 | 180 | 975,540 |
Course Extremes
| 1 week | 75.98 |  | 81.86 |
| 1 month | 75.98 | | 87.1 |
| Current year | 58.87 | | 87.1 |
| 1 year | 49.03 | | 87.1 |
| 3 years | 35.06 | | 87.1 |
| 5 years | 27.58 | | 87.1 |
| 10 years | 10.6 | | 87.1 |
Monthly variations
Annual variations
| 2026 | +17.57% | ||
| 2025 | +33.37% | ||
| 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
Select your edition
All financial news and data tailored to specific country editions
