|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 77.00 USD | -1.26% |
|
-7.98% | +10.92% |
Quotes 5-day view: The New York Times Company
Delayed Quote Nyse
| 2026-05-07 | 2026-05-08 | 2026-05-11 | 2026-05-12 | 2026-05-13 | |
|---|---|---|---|---|---|
| Last | 80.18 $ | 79.41 $ | 77.33 $ | 77.98 $ | 77.00 $ |
| Volume | 2,553,932 | 1,839,269 | 1,974,635 | 1,783,179 | 1,168,037 |
| Change | -4.18% | -0.96% | -2.62% | +0.84% | -1.26% |
| Opening | 83.95 $ | 80.31 $ | 79.30 $ | 77.65 $ | 77.94 $ |
| High | 84.40 $ | 80.98 $ | 79.96 $ | 78.69 $ | 77.94 $ |
| Low | 80.14 $ | 79.07 $ | 76.36 $ | 76.35 $ | 76.17 $ |
Performance
| 1 day | -1.26% | ||
| 1 week | -7.98% | ||
| Current month | -2.57% | ||
| 1 month | -2.95% | ||
| 3 months | +5.57% | ||
| 6 months | +19.40% | ||
| Current year | +10.92% | ||
| 1 year | +40.79% | ||
| 3 years | +109.92% | ||
| 5 years | +81.48% | ||
| 10 years | +534.79% |
Volumes
marketsDaily volume
1,168,037
Estimated daily volume
1,168,037
Avg. Volume 20 sessions
2,203,247
Daily volume ratio
0.53
Avg. Volume 20 sessions USD
169,650,019
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)
12,463,427,823
Net sales (USD)
2,824,918,000
Number of employees
6,000
Sales / Employee (USD)
470,820
Free-Float
85.12 %
Free-Float capitalization (USD)
11,833,080,336
Average Daily Capital Traded
1.36%
Indicators
Moving average 5 days
78.38
Moving average 20 days
79.56
Moving average 50 days
80.94
Moving average 100 days
76.63
Price spread / (MMA5)
+1.79%
Price spread / (MMA20)
+3.32%
Price spread / (MMA50)
+5.12%
Price spread / (MMA100)
-0.48%
STIM
RSI 9 days
43.69
RSI 14 days
44.91
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.26% | -7.98% | +40.79% | +109.92% | 12.46B | |
| +0.45% | +1.76% | -5.53% | +46.81% | 15.31B | |
| 0.00% | -0.67% | +21.31% | +18.88% | 1.06B | |
| -1.00% | -10.12% | -10.98% | +73.77% | 391M | |
| -1.82% | -4.42% | +17.71% | +113.86% | 275M | |
| +1.83% | -0.94% | -34.01% | -35.62% | 209M | |
| +4.60% | -1.44% | -11.07% | -22.00% | 198M | |
| -2.25% | -4.05% | +4.27% | -36.42% | 174M | |
| +1.40% | -1.67% | -9.12% | -7.12% | 149M | |
| +5.31% | +1.57% | +35.79% | -14.85% | 146M | |
| Average | +0.73% | -2.38% | +4.92% | +24.72% | 3.04B | |
| Weighted average by Cap. | -0.26% | -2.55% | +14.56% | +70.63% |
Historical Quotes: The New York Times Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
ce2df54aa31fcb0555fd.s7xe8GK5L_wry9F4HV1aEmkHU0o8o4Mct3eiQTH94YI.0eoZ3RvtYc9JgrcRaD4FQAJvAxxSmsF0gw7LKlOykM_FzG--I_tiuhv5pg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 77.00 | 179,152 | 677,804 |
| 15:59:59 | 77.00 | 500 | 498,652 |
| 15:59:59 | 77.00 | 100 | 498,152 |
| 15:59:58 | 77.01 | 193 | 498,052 |
| 15:59:58 | 77.01 | 100 | 497,859 |
| 15:59:54 | 76.99 | 100 | 497,759 |
| 15:59:53 | 77.00 | 100 | 497,659 |
| 15:59:53 | 76.99 | 100 | 497,559 |
| 15:59:53 | 76.96 | 100 | 497,459 |
| 15:59:53 | 76.98 | 157 | 497,359 |
Course Extremes
| 1 week | 76.17 |  | 80.98 |
| 1 month | 75.98 | | 87 |
| Current year | 58.87 | | 87.1 |
| 1 year | 51.03 | | 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 | +10.92% | ||
| 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
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition