New York Times Company (NY: NYT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	27.37	27.78	26.95	27.22	1,646,409	-0.54(-1.93%)
Jun 29, 2022	27.97	28.05	27.22	27.75	1,392,021	-0.08(-0.28%)
Jun 28, 2022	29.20	29.59	27.81	27.83	1,086,233	-1.00(-3.48%)
Jun 27, 2022	29.09	29.17	28.62	28.83	1,262,854	-0.10(-0.34%)
Jun 24, 2022	28.85	29.63	28.69	28.93	3,083,222	+0.38(+1.33%)
Jun 23, 2022	27.87	28.68	27.64	28.55	1,270,016	+1.00(+3.61%)
Jun 22, 2022	27.73	28.09	27.47	27.56	1,507,585	-0.82(-2.89%)
Jun 21, 2022	29.05	29.52	28.34	28.38	1,345,056	-0.59(-2.05%)
Jun 17, 2022	28.85	29.99	28.85	28.97	1,948,766	+0.24(+0.85%)
Jun 16, 2022	28.48	29.16	28.35	28.73	3,033,323	-0.58(-1.96%)
Jun 15, 2022	28.14	30.06	28.07	29.30	2,962,983	+1.27(+4.52%)
Jun 14, 2022	27.98	28.43	27.17	28.03	3,509,576	-0.24(-0.86%)
Jun 13, 2022	31.29	31.29	27.63	28.28	4,572,645	-3.68(-11.51%)
Jun 10, 2022	32.18	32.82	31.71	31.96	1,221,632	-0.64(-1.97%)
Jun 09, 2022	33.26	33.66	32.57	32.60	1,106,461	-0.84(-2.51%)
Jun 08, 2022	33.80	33.91	33.34	33.44	700,725	-0.26(-0.78%)
Jun 07, 2022	33.15	33.78	32.92	33.70	672,262	+0.20(+0.58%)
Jun 06, 2022	33.80	33.87	33.36	33.51	648,770	+0.09(+0.26%)
Jun 03, 2022	33.59	33.76	33.07	33.42	711,440	-0.42(-1.24%)
Jun 02, 2022	33.46	33.93	33.40	33.84	654,272	+0.48(+1.43%)
Jun 01, 2022	33.95	34.24	33.27	33.36	1,448,525	-0.28(-0.84%)
May 31, 2022	33.62	33.97	33.07	33.64	2,076,108	+0.05(+0.14%)
May 27, 2022	32.60	33.59	32.60	33.59	1,076,683	+1.20(+3.70%)
May 26, 2022	32.46	32.81	32.16	32.39	1,103,707	+0.13(+0.39%)
May 25, 2022	31.50	32.59	31.50	32.27	1,188,203	+0.52(+1.63%)
May 24, 2022	33.03	33.17	31.22	31.75	1,558,607	-1.69(-5.05%)
May 23, 2022	33.53	33.78	32.90	33.44	891,732	-0.02(-0.06%)
May 20, 2022	33.44	33.77	32.84	33.46	1,391,877	+0.50(+1.51%)
May 19, 2022	32.48	33.22	32.11	32.96	1,247,670	+0.43(+1.32%)
May 18, 2022	32.77	33.15	32.45	32.53	1,618,722	-0.47(-1.42%)
May 17, 2022	33.05	33.30	32.20	33.00	1,631,012	+0.56(+1.71%)
May 16, 2022	32.36	33.01	32.33	32.44	1,357,297	-0.27(-0.84%)
May 13, 2022	32.35	33.14	32.22	32.72	2,200,732	+0.78(+2.44%)
May 12, 2022	31.01	32.02	30.90	31.94	1,428,378	+0.47(+1.49%)
May 11, 2022	32.45	33.22	31.38	31.47	1,287,023	-0.92(-2.83%)
May 10, 2022	32.99	33.26	31.85	32.38	1,847,614	-0.30(-0.93%)
May 09, 2022	32.87	33.53	32.58	32.69	1,760,766	-0.83(-2.47%)
May 06, 2022	34.68	34.68	32.77	33.52	3,027,627	-1.44(-4.13%)
May 05, 2022	37.50	38.03	34.85	34.96	3,201,492	-3.56(-9.24%)
May 04, 2022	37.85	39.27	37.18	38.52	2,196,612	+0.61(+1.62%)
May 03, 2022	38.91	39.32	37.70	37.91	1,985,759	-1.13(-2.90%)
May 02, 2022	37.86	39.10	37.31	39.04	2,566,130	+1.66(+4.44%)
Apr 29, 2022	38.69	39.40	37.19	37.38	1,729,487	-1.56(-4.01%)
Apr 28, 2022	38.40	39.03	37.53	38.94	1,242,292	+0.92(+2.41%)
Apr 27, 2022	38.19	38.54	37.73	38.02	1,283,106	-0.17(-0.43%)
Apr 26, 2022	39.10	39.29	38.09	38.19	933,195	-1.01(-2.59%)
Apr 25, 2022	39.02	39.25	38.59	39.20	1,594,641	-0.28(-0.72%)
Apr 22, 2022	40.48	40.86	39.37	39.49	893,797	-1.12(-2.76%)
Apr 21, 2022	42.48	42.56	40.43	40.61	1,114,748	-2.06(-4.82%)
Apr 20, 2022	43.29	43.40	41.95	42.67	1,367,563	-0.54(-1.24%)
Apr 19, 2022	42.58	43.35	42.50	43.20	1,048,131	+0.59(+1.37%)
Apr 18, 2022	42.87	43.23	42.12	42.62	441,720	-0.20(-0.48%)
Apr 14, 2022	44.14	44.14	42.70	42.82	576,208	-1.24(-2.81%)
Apr 13, 2022	43.60	44.54	43.45	44.06	667,869	+0.46(+1.05%)
Apr 12, 2022	44.59	45.08	43.39	43.60	547,851	-0.45(-1.02%)
Apr 11, 2022	43.77	44.35	43.47	44.05	702,181	-0.08(-0.18%)
Apr 08, 2022	43.90	44.51	43.54	44.13	619,272	-0.01(-0.02%)
Apr 07, 2022	44.72	45.15	43.48	44.14	978,649	-0.72(-1.61%)
Apr 06, 2022	44.63	45.32	44.27	44.86	836,727	-0.15(-0.33%)
Apr 05, 2022	45.73	45.95	44.89	45.01	759,517	-0.58(-1.26%)
Apr 04, 2022	44.76	45.80	44.76	45.58	611,162	+0.75(+1.67%)