New York Times Company (NY: NYT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	28.43	28.59	27.97	28.42	1,496,844	-0.03(-0.10%)
Oct 28, 2022	27.90	28.45	27.63	28.45	1,059,661	+0.51(+1.83%)
Oct 27, 2022	28.86	29.06	27.89	27.94	995,357	-0.81(-2.83%)
Oct 26, 2022	29.02	29.66	28.72	28.75	1,530,141	+0.01(+0.03%)
Oct 25, 2022	28.15	28.75	28.15	28.74	2,967,414	+0.64(+2.27%)
Oct 24, 2022	28.90	28.95	27.88	28.11	1,845,331	-0.60(-2.09%)
Oct 21, 2022	28.92	28.92	28.10	28.70	1,586,733	-0.20(-0.68%)
Oct 20, 2022	29.50	29.73	28.69	28.90	1,162,875	-0.60(-2.03%)
Oct 19, 2022	29.85	30.62	29.25	29.50	1,457,145	-0.38(-1.28%)
Oct 18, 2022	30.24	30.51	29.53	29.88	900,896	+0.26(+0.89%)
Oct 17, 2022	29.34	30.06	29.34	29.62	1,020,684	+0.79(+2.72%)
Oct 14, 2022	29.57	29.72	28.80	28.83	826,061	-0.55(-1.87%)
Oct 13, 2022	28.04	29.58	27.79	29.38	978,498	+0.85(+2.99%)
Oct 12, 2022	29.11	29.16	28.41	28.53	1,081,196	-0.47(-1.62%)
Oct 11, 2022	28.50	29.25	28.23	29.00	1,428,721	+0.39(+1.37%)
Oct 10, 2022	29.08	29.13	28.53	28.61	1,003,786	-0.23(-0.78%)
Oct 07, 2022	29.22	29.53	28.73	28.83	5,931,328	-0.66(-2.23%)
Oct 06, 2022	29.38	29.75	29.16	29.49	879,056	+0.01(+0.03%)
Oct 05, 2022	29.35	29.60	29.15	29.48	851,522	-0.24(-0.82%)
Oct 04, 2022	29.32	29.81	29.24	29.72	817,748	+0.83(+2.88%)
Oct 03, 2022	28.52	29.00	28.01	28.89	1,315,231	+0.76(+2.71%)
Sep 30, 2022	28.01	28.85	27.96	28.13	1,361,426	+0.13(+0.45%)
Sep 29, 2022	28.28	28.37	27.77	28.00	1,086,150	-0.56(-1.95%)
Sep 28, 2022	28.05	28.74	28.04	28.56	1,161,441	+0.76(+2.75%)
Sep 27, 2022	27.76	28.13	27.38	27.80	1,246,124	+0.47(+1.72%)
Sep 26, 2022	27.30	27.56	26.99	27.33	1,232,932	-0.04(-0.14%)
Sep 23, 2022	27.79	28.15	27.24	27.37	1,106,443	-0.72(-2.58%)
Sep 22, 2022	28.37	28.44	27.82	28.09	1,160,409	-0.40(-1.41%)
Sep 21, 2022	29.10	29.31	28.45	28.49	1,217,681	-0.46(-1.59%)
Sep 20, 2022	29.17	29.26	28.81	28.95	804,633	-0.48(-1.63%)
Sep 19, 2022	29.03	29.57	28.97	29.43	1,347,328	+0.16(+0.53%)
Sep 16, 2022	30.10	30.10	29.16	29.27	1,764,500	-0.95(-3.14%)
Sep 15, 2022	29.85	30.42	29.78	30.22	965,573	+0.30(+1.01%)
Sep 14, 2022	30.26	30.26	29.24	29.92	1,334,897	-0.41(-1.35%)
Sep 13, 2022	30.39	30.75	29.96	30.33	1,110,381	-0.72(-2.33%)
Sep 12, 2022	31.31	31.44	30.78	31.05	1,569,957	-0.04(-0.13%)
Sep 09, 2022	30.20	31.12	30.20	31.09	738,801	+1.19(+3.99%)
Sep 08, 2022	29.58	30.08	29.29	29.90	625,433	+0.11(+0.36%)
Sep 07, 2022	28.87	29.92	28.87	29.79	721,183	+0.70(+2.42%)
Sep 06, 2022	30.13	30.17	28.92	29.09	1,497,712	-0.90(-3.00%)
Sep 02, 2022	30.66	30.66	29.80	29.99	875,403	-0.31(-1.03%)
Sep 01, 2022	29.94	30.33	29.77	30.30	819,305	+0.47(+1.57%)
Aug 31, 2022	30.20	30.47	29.79	29.83	1,163,594	-0.09(-0.29%)
Aug 30, 2022	29.89	30.03	29.38	29.92	865,696	+0.14(+0.46%)
Aug 29, 2022	30.23	30.46	29.77	29.78	928,770	-0.69(-2.28%)
Aug 26, 2022	31.33	31.45	30.43	30.48	617,013	-0.82(-2.63%)
Aug 25, 2022	30.78	31.31	30.64	31.30	553,662	+0.86(+2.83%)
Aug 24, 2022	30.57	30.98	30.41	30.44	723,007	-0.22(-0.70%)
Aug 23, 2022	30.69	31.05	30.34	30.65	865,726	-0.18(-0.57%)
Aug 22, 2022	30.91	31.30	30.71	30.83	892,592	-0.59(-1.87%)
Aug 19, 2022	31.34	31.63	31.12	31.42	8,418,360	-0.35(-1.11%)
Aug 18, 2022	31.70	31.84	31.27	31.77	733,830	-0.08(-0.25%)
Aug 17, 2022	32.19	32.19	31.67	31.85	752,790	-0.44(-1.36%)
Aug 16, 2022	32.41	32.59	32.07	32.29	828,541	-0.27(-0.84%)
Aug 15, 2022	32.97	33.18	32.40	32.56	834,767	-0.45(-1.36%)
Aug 12, 2022	34.52	34.60	32.93	33.01	2,283,539	-1.28(-3.74%)
Aug 11, 2022	31.39	34.68	31.11	34.29	7,507,477	+3.29(+10.60%)
Aug 10, 2022	30.75	31.22	30.58	31.01	1,758,785	+1.07(+3.56%)
Aug 09, 2022	30.11	30.51	29.80	29.94	1,380,265	-0.36(-1.19%)
Aug 08, 2022	30.59	31.26	30.26	30.30	1,543,150	-0.02(-0.06%)
Aug 05, 2022	29.80	30.55	29.54	30.32	1,348,613	+0.14(+0.45%)
Aug 04, 2022	29.59	30.76	29.59	30.18	1,700,781	+0.04(+0.13%)
Aug 03, 2022	29.19	31.17	28.44	30.14	3,676,158	-0.32(-1.06%)
Aug 02, 2022	30.84	31.00	30.24	30.47	2,573,406	-0.39(-1.27%)