The New York Times Company
66.60USD
-1.3600 (-2.00%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 67.96 | 2,071,600 |
| Fr 09/04/26 | 67.28 | 2,022,500 |
| Th 09/03/26 | 67.06 | 1,269,100 |
| We 09/02/26 | 67.68 | 1,711,100 |
| Tu 09/01/26 | 67.73 | 1,578,576 |
| Mo 08/31/26 | 67.27 | 2,454,045 |
| Fr 08/28/26 | 68.16 | 995,063 |
| Th 08/27/26 | 68.12 | 1,442,160 |
| We 08/26/26 | 68.42 | 1,923,640 |
| Tu 08/25/26 | 68.61 | 1,751,655 |
| Mo 08/24/26 | 67.49 | 2,192,164 |
| Fr 08/21/26 | 65.69 | 1,854,600 |
| Th 08/20/26 | 65.30 | 1,424,700 |
| We 08/19/26 | 65.96 | 1,463,600 |
| Tu 08/18/26 | 65.07 | 1,375,800 |
| Mo 08/17/26 | 65.27 | 1,533,600 |
| Fr 08/14/26 | 64.79 | 1,443,000 |
| Th 08/13/26 | 64.13 | 1,767,500 |
| We 08/12/26 | 63.95 | 2,244,800 |
| Tu 08/11/26 | 63.73 | 1,566,200 |
| Mo 08/10/26 | 64.80 | 2,463,500 |
| Fr 08/07/26 | 63.54 | 3,498,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 64.77 | 4,386,500 |
| We 08/05/26 | 65.48 | 8,651,500 |
| Tu 08/04/26 | 75.61 | 3,243,900 |
| Mo 08/03/26 | 75.44 | 1,815,400 |
| Fr 07/31/26 | 74.89 | 1,805,900 |
| Th 07/30/26 | 75.83 | 1,682,300 |
| We 07/29/26 | 77.69 | 2,202,500 |
| Tu 07/28/26 | 75.18 | 1,337,600 |
| Mo 07/27/26 | 72.37 | 1,327,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 73.72 | 1,293,900 |
| Mo 07/06/26 | 73.27 | 1,505,100 |
| Th 07/02/26 | 73.85 | 1,515,900 |
| We 07/01/26 | 71.79 | 1,861,900 |
| Tu 06/30/26 | 69.98 | 1,945,900 |
| Mo 06/29/26 | 70.65 | 2,132,800 |
| Fr 06/26/26 | 70.88 | 2,924,800 |
| Th 06/25/26 | 68.57 | 1,777,900 |
| We 06/24/26 | 71.22 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 75.17 | 1,631,100 |
| Tu 06/02/26 | 75.24 | 1,716,300 |
| Mo 06/01/26 | 76.21 | 1,307,500 |
| Fr 05/29/26 | 75.21 | 1,961,600 |
| Th 05/28/26 | 75.00 | 2,191,900 |
| We 05/27/26 | 74.80 | 1,364,700 |
| Tu 05/26/26 | 74.99 | 1,451,100 |
| Fr 05/22/26 | 74.96 | 1,319,200 |
| Th 05/21/26 | 74.26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 78.72 | 2,974,000 |
| Th 04/30/26 | 79.03 | 1,550,300 |
| We 04/29/26 | 79.03 | 1,845,400 |
| Tu 04/28/26 | 78.47 | 1,901,700 |
| Mo 04/27/26 | 79.61 | 1,755,600 |
| Fr 04/24/26 | 80.89 | 1,348,400 |
| Th 04/23/26 | 80.43 | 1,324,700 |
| We 04/22/26 | 80.45 | 2,002,700 |
| Tu 04/21/26 | 81.62 | 1,908,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 83.73 | 1,771,800 |
| Mo 03/30/26 | 83.25 | 1,480,500 |
| Fr 03/27/26 | 82.79 | 1,531,000 |
| Th 03/26/26 | 82.96 | 2,866,200 |
| We 03/25/26 | 85.17 | 1,703,700 |
| Tu 03/24/26 | 84.16 | 2,707,800 |
| Mo 03/23/26 | 82.69 | 2,397,300 |
| Fr 03/20/26 | 80.97 | 5,097,000 |
| Th 03/19/26 | 81.28 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 79.79 | 2,717,500 |
| Th 02/26/26 | 78.84 | 2,102,900 |
| We 02/25/26 | 77.38 | 2,861,200 |
| Tu 02/24/26 | 75.84 | 1,906,100 |
| Mo 02/23/26 | 75.29 | 2,389,900 |
| Fr 02/20/26 | 77.99 | 2,515,900 |
| Th 02/19/26 | 75.49 | 1,741,200 |
| We 02/18/26 | 75.50 | 2,822,400 |
| Tu 02/17/26 | 74.03 | 2,577,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 72.82 | 1,018,500 |
| Mo 01/26/26 | 72.85 | 1,224,800 |
| Fr 01/23/26 | 72.26 | 1,240,900 |
| Th 01/22/26 | 71.26 | 1,045,000 |
| We 01/21/26 | 70.89 | 1,584,000 |
| Tu 01/20/26 | 70.29 | 1,579,000 |
| Fr 01/16/26 | 71.49 | 859,500 |
| Th 01/15/26 | 71.57 | 1,189,700 |
| We 01/14/26 | 71.75 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 70.71 | 1,784,400 |
| Mo 12/22/25 | 70.52 | 1,701,700 |
| Fr 12/19/25 | 70.79 | 3,747,200 |
| Th 12/18/25 | 70.63 | 2,338,700 |
| We 12/17/25 | 69.50 | 2,734,500 |
| Tu 12/16/25 | 67.30 | 2,480,700 |
| Mo 12/15/25 | 67.53 | 2,421,800 |
| Fr 12/12/25 | 67.97 | 1,648,400 |
| Th 12/11/25 | 67.75 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 63.53 | 1,984,300 |
| We 11/19/25 | 63.75 | 2,039,500 |
| Tu 11/18/25 | 64.00 | 1,473,100 |
| Mo 11/17/25 | 62.97 | 1,810,400 |
| Fr 11/14/25 | 63.94 | 2,328,300 |
| Th 11/13/25 | 64.49 | 2,378,500 |
| We 11/12/25 | 63.25 | 2,186,100 |
| Tu 11/11/25 | 63.03 | 1,384,200 |
| Mo 11/10/25 | 62.59 | 2,348,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 56.46 | 815,000 |
| Mo 10/20/25 | 56.07 | 807,100 |
| Fr 10/17/25 | 56.19 | 1,200,100 |
| Th 10/16/25 | 55.65 | 1,698,800 |
| We 10/15/25 | 54.86 | 1,038,100 |
| Tu 10/14/25 | 54.94 | 1,446,400 |
| Mo 10/13/25 | 54.97 | 1,521,900 |
| Fr 10/10/25 | 54.66 | 1,371,700 |
| Th 10/09/25 | 55.31 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 58.41 | 3,517,100 |
| Th 09/18/25 | 58.48 | 1,629,400 |
| We 09/17/25 | 58.48 | 1,031,300 |
| Tu 09/16/25 | 58.31 | 2,074,700 |
| Mo 09/15/25 | 59.24 | 1,047,800 |
| Fr 09/12/25 | 58.93 | 1,372,600 |
| Th 09/11/25 | 58.54 | 1,357,700 |
| We 09/10/25 | 57.57 | 1,221,200 |
| Tu 09/09/25 | 58.24 | 1,219,500 |
| Fr 07/24/26 | 71.65 | 1,917,500 |
| Th 07/23/26 | 70.17 | 1,506,200 |
| We 07/22/26 | 72.99 | 1,151,600 |
| Tu 07/21/26 | 74.69 | 1,655,300 |
| Mo 07/20/26 | 75.29 | 1,286,800 |
| Fr 07/17/26 | 75.93 | 1,166,000 |
| Th 07/16/26 | 76.71 | 1,093,500 |
| We 07/15/26 | 75.22 | 1,232,600 |
| Tu 07/14/26 | 72.98 | 1,378,500 |
| Mo 07/13/26 | 75.04 | 2,625,800 |
| Fr 07/10/26 | 74.96 | 1,213,300 |
| Th 07/09/26 | 74.30 | 1,275,500 |
| We 07/08/26 | 73.16 | 1,127,600 |
| 1,598,000 |
| Tu 06/23/26 | 72.83 | 2,103,100 |
| Mo 06/22/26 | 72.08 | 1,857,300 |
| Th 06/18/26 | 73.06 | 3,687,900 |
| We 06/17/26 | 74.46 | 1,947,500 |
| Tu 06/16/26 | 73.83 | 1,574,500 |
| Mo 06/15/26 | 73.80 | 1,378,400 |
| Fr 06/12/26 | 73.38 | 1,816,600 |
| Th 06/11/26 | 74.20 | 2,391,700 |
| We 06/10/26 | 73.00 | 1,767,300 |
| Tu 06/09/26 | 73.59 | 1,837,600 |
| Mo 06/08/26 | 74.02 | 1,874,700 |
| Fr 06/05/26 | 76.88 | 1,518,000 |
| Th 06/04/26 | 75.25 | 1,040,800 |
| 1,326,300 |
| We 05/20/26 | 74.33 | 1,358,600 |
| Tu 05/19/26 | 75.26 | 1,954,100 |
| Mo 05/18/26 | 76.68 | 2,047,400 |
| Fr 05/15/26 | 74.48 | 1,855,800 |
| Th 05/14/26 | 75.50 | 1,556,800 |
| We 05/13/26 | 77.00 | 1,168,000 |
| Tu 05/12/26 | 77.98 | 1,783,200 |
| Mo 05/11/26 | 77.33 | 1,974,400 |
| Fr 05/08/26 | 79.41 | 1,838,900 |
| Th 05/07/26 | 80.18 | 2,553,900 |
| We 05/06/26 | 83.68 | 4,897,700 |
| Tu 05/05/26 | 77.26 | 3,363,700 |
| Mo 05/04/26 | 78.23 | 1,932,200 |
| Mo 04/20/26 | 80.34 | 2,551,800 |
| Fr 04/17/26 | 79.48 | 3,501,400 |
| Th 04/16/26 | 77.90 | 2,936,300 |
| We 04/15/26 | 81.10 | 1,864,600 |
| Tu 04/14/26 | 80.72 | 1,544,800 |
| Mo 04/13/26 | 79.34 | 1,954,300 |
| Fr 04/10/26 | 79.01 | 2,651,100 |
| Th 04/09/26 | 82.48 | 2,382,900 |
| We 04/08/26 | 84.71 | 2,533,900 |
| Tu 04/07/26 | 85.86 | 2,021,700 |
| Mo 04/06/26 | 85.14 | 1,437,200 |
| Th 04/02/26 | 85.69 | 1,259,100 |
| We 04/01/26 | 85.39 | 1,754,300 |
| 3,011,300 |
| We 03/18/26 | 80.40 | 1,750,100 |
| Tu 03/17/26 | 80.23 | 1,163,500 |
| Mo 03/16/26 | 79.75 | 1,439,700 |
| Fr 03/13/26 | 79.31 | 2,322,200 |
| Th 03/12/26 | 78.06 | 1,715,600 |
| We 03/11/26 | 78.23 | 1,346,200 |
| Tu 03/10/26 | 78.83 | 1,896,700 |
| Mo 03/09/26 | 80.81 | 2,505,600 |
| Fr 03/06/26 | 80.44 | 2,575,900 |
| Th 03/05/26 | 81.95 | 4,114,800 |
| We 03/04/26 | 81.12 | 3,102,800 |
| Tu 03/03/26 | 81.41 | 2,570,600 |
| Mo 03/02/26 | 80.42 | 2,225,200 |
| Fr 02/13/26 | 72.94 | 2,795,800 |
| Th 02/12/26 | 72.30 | 3,950,400 |
| We 02/11/26 | 71.38 | 3,064,300 |
| Tu 02/10/26 | 70.72 | 2,966,400 |
| Mo 02/09/26 | 68.66 | 3,623,000 |
| Fr 02/06/26 | 68.11 | 4,252,800 |
| Th 02/05/26 | 69.11 | 4,871,600 |
| We 02/04/26 | 67.63 | 9,429,200 |
| Tu 02/03/26 | 72.21 | 4,961,500 |
| Mo 02/02/26 | 73.70 | 2,013,600 |
| Fr 01/30/26 | 73.31 | 1,915,200 |
| Th 01/29/26 | 73.29 | 1,747,200 |
| We 01/28/26 | 72.57 | 1,550,500 |
| 1,199,500 |
| Tu 01/13/26 | 71.31 | 1,149,200 |
| Mo 01/12/26 | 70.53 | 1,384,100 |
| Fr 01/09/26 | 71.07 | 1,149,600 |
| Th 01/08/26 | 71.65 | 2,122,700 |
| We 01/07/26 | 71.25 | 1,542,000 |
| Tu 01/06/26 | 69.39 | 1,500,300 |
| Mo 01/05/26 | 70.11 | 1,764,600 |
| Fr 01/02/26 | 69.82 | 1,635,400 |
| We 12/31/25 | 69.42 | 1,203,600 |
| Tu 12/30/25 | 69.75 | 914,000 |
| Mo 12/29/25 | 69.53 | 1,492,800 |
| Fr 12/26/25 | 70.16 | 1,073,600 |
| We 12/24/25 | 71.01 | 452,500 |
| 1,822,000 |
| We 12/10/25 | 67.70 | 2,633,000 |
| Tu 12/09/25 | 65.45 | 1,461,500 |
| Mo 12/08/25 | 65.26 | 1,313,400 |
| Fr 12/05/25 | 64.75 | 1,728,800 |
| Th 12/04/25 | 64.04 | 1,526,000 |
| We 12/03/25 | 64.20 | 1,232,000 |
| Tu 12/02/25 | 64.11 | 2,707,500 |
| Mo 12/01/25 | 64.78 | 1,791,500 |
| Fr 11/28/25 | 64.50 | 860,600 |
| We 11/26/25 | 65.06 | 1,970,000 |
| Tu 11/25/25 | 64.63 | 1,389,000 |
| Mo 11/24/25 | 63.85 | 2,059,000 |
| Fr 11/21/25 | 64.10 | 1,519,700 |
| Fr 11/07/25 | 61.35 | 3,201,500 |
| Th 11/06/25 | 59.98 | 2,569,600 |
| We 11/05/25 | 57.61 | 4,896,800 |
| Tu 11/04/25 | 57.75 | 3,279,000 |
| Mo 11/03/25 | 57.06 | 1,947,700 |
| Fr 10/31/25 | 56.99 | 1,733,100 |
| Th 10/30/25 | 56.82 | 970,500 |
| We 10/29/25 | 56.09 | 1,176,900 |
| Tu 10/28/25 | 57.42 | 1,299,900 |
| Mo 10/27/25 | 57.30 | 1,424,400 |
| Fr 10/24/25 | 57.01 | 1,022,300 |
| Th 10/23/25 | 56.97 | 1,870,600 |
| We 10/22/25 | 57.02 | 1,897,800 |
| 1,044,000 |
| We 10/08/25 | 55.27 | 1,140,700 |
| Tu 10/07/25 | 55.04 | 1,190,400 |
| Mo 10/06/25 | 55.56 | 1,335,400 |
| Fr 10/03/25 | 55.63 | 1,212,200 |
| Th 10/02/25 | 55.60 | 1,143,600 |
| We 10/01/25 | 55.68 | 1,557,900 |
| Tu 09/30/25 | 57.40 | 2,397,600 |
| Mo 09/29/25 | 57.36 | 1,196,500 |
| Fr 09/26/25 | 58.19 | 1,000,100 |
| Th 09/25/25 | 57.81 | 1,007,800 |
| We 09/24/25 | 57.39 | 1,915,200 |
| Tu 09/23/25 | 57.95 | 1,467,900 |
| Mo 09/22/25 | 57.76 | 1,668,800 |
| Mo 09/08/25 | 58.83 | 1,433,200 |