Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
New York Times Co.
NYT
NYSE
65.4500
As of: 2025-12-09
+0.19 (+0.29%)
vs. previous close
Market
NYSE
Latest Volume
1,669,226
Symbol
NYT
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 69.7 · Strong momentum (RSI2 93.3, RSI7 71.3)
Strong trend (ADX 42.9)
Low volatility (~0.1%)
Normal trading value (~1.1B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
69.7 / 93.3 / 71.3
RSI 69.7 · Strong momentum (RSI2 93.3, RSI7 71.3)
StochRSI (K/D)
50.2 / 30.5
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
1.43 / 1.56 / -0.13
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
64 / 61 / 59
Short / mid / long-term trend structure
ADX14 / ADX7
42.9 / 48.2
Strong trend (ADX 42.9)
BBW
0.06%
Low volatility (~0.1%)
ATR14_n
1.71%
Average daily range (as % of price)
CCI20
26.8
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
66.7%
Up days
33.3%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 65.4500 | 69.72 | 93.30 | 71.32 | 50.2 | 30.5 | 1.4333 | 1.5638 | -0.1304 | 63.59 | 60.64 | 58.52 | 42.9 | 48.2 | 0.0421 | 0.0171 | 26.8 | 2,709.2% | 2,746.2% | 95,434,726 | 4,711,426 |
| 2025-12-08 | 65.2600 | 68.88 | 90.71 | 69.45 | 29.3 | 14.0 | 1.4416 | 1.5964 | -0.1547 | 63.39 | 60.48 | 58.40 | 42.2 | 46.3 | 0.0434 | 0.0174 | 17.5 | -2,402.8% | -2,343.0% | 93,765,500 | 1,516,200 |
| 2025-12-05 | 64.7500 | 66.56 | 80.70 | 64.08 | 11.8 | 5.2 | 1.4506 | 1.6350 | -0.1844 | 63.20 | 60.32 | 58.29 | 41.9 | 46.1 | 0.0536 | 0.0173 | 17.6 | 1,329.0% | 1,454.6% | 92,452,100 | 1,434,800 |
| 2025-12-04 | 64.0400 | 63.01 | 22.89 | 54.54 | 0.7 | 2.1 | 1.4929 | 1.6812 | -0.1882 | 63.03 | 60.17 | 58.18 | 41.4 | 45.4 | 0.0739 | 0.0172 | 13.0 | 2,386.4% | 2,355.5% | 90,723,300 | -3,001,500 |
| 2025-12-03 | 64.2000 | 64.44 | 34.55 | 57.49 | 3.2 | 6.0 | 1.5975 | 1.7282 | -0.1307 | 62.93 | 60.04 | 58.08 | 41.4 | 47.6 | 0.1107 | 0.0176 | 19.2 | -5,449.7% | -5,443.3% | 92,249,300 | 316,000 |
| 2025-12-02 | 64.1100 | 64.01 | 23.60 | 56.35 | 2.5 | 10.4 | 1.6915 | 1.7609 | -0.0694 | 62.79 | 59.89 | 57.98 | 41.6 | 50.9 | 0.1341 | 0.0183 | 24.9 | 5,113.0% | 4,956.7% | 91,017,300 | -1,776,600 |
| 2025-12-01 | 64.7800 | 69.82 | 62.59 | 67.96 | 12.4 | 20.1 | 1.7959 | 1.7782 | 0.0177 | 62.65 | 59.75 | 57.88 | 41.7 | 54.8 | 0.1566 | 0.0183 | 40.6 | 10,816.9% | 10,907.2% | 93,724,800 | 2,900,900 |
| 2025-11-28 | 64.5000 | 68.72 | 42.87 | 65.41 | 16.5 | 28.9 | 1.8349 | 1.7738 | 0.0611 | 62.43 | 59.58 | 57.76 | 41.2 | 55.6 | 0.1725 | 0.0186 | 47.2 | -5,631.5% | -5,669.1% | 91,933,300 | 2,498,400 |
| 2025-11-26 | 65.0600 | 73.72 | 90.66 | 75.76 | 31.3 | 40.1 | 1.8865 | 1.7585 | 0.1280 | 62.21 | 59.41 | 57.65 | 40.6 | 56.6 | 0.1858 | 0.0186 | 62.1 | 4,182.9% | 4,277.2% | 92,793,900 | 1,300,000 |
| 2025-11-25 | 64.6300 | 72.28 | 83.68 | 72.94 | 39.0 | 47.9 | 1.8680 | 1.7265 | 0.1414 | 61.91 | 59.22 | 57.52 | 39.5 | 55.8 | 0.1975 | 0.0190 | 64.7 | -3,254.0% | -3,171.6% | 90,823,900 | 849,700 |
| 2025-11-24 | 63.8500 | 69.47 | 49.20 | 66.97 | 49.9 | 54.9 | 1.8608 | 1.6912 | 0.1697 | 61.62 | 59.04 | 57.40 | 38.6 | 55.8 | 0.2000 | 0.0195 | 62.1 | 3,548.7% | 3,495.9% | 89,434,900 | -2,523,600 |
| 2025-11-21 | 64.1000 | 71.63 | 74.37 | 71.29 | 54.9 | 59.6 | 1.9041 | 1.6488 | 0.2553 | 61.39 | 58.88 | 57.29 | 38.0 | 57.1 | 0.2032 | 0.0199 | 79.6 | -2,341.4% | -2,272.7% | 91,493,900 | -2,504,100 |
| 2025-11-20 | 63.5300 | 69.63 | 38.48 | 67.15 | 59.8 | 65.6 | 1.9062 | 1.5849 | 0.3213 | 61.11 | 58.70 | 57.18 | 36.9 | 56.9 | 0.2041 | 0.0197 | 79.7 | -270.7% | -304.2% | 89,974,200 | -2,550,700 |
| 2025-11-19 | 63.7500 | 71.44 | 52.73 | 70.52 | 64.0 | 73.6 | 1.9391 | 1.5046 | 0.4345 | 60.85 | 58.54 | 57.07 | 36.1 | 58.3 | 0.2048 | 0.0199 | 92.9 | 3,845.0% | 3,790.9% | 91,958,500 | -2,376,800 |
| 2025-11-18 | 64.0000 | 73.45 | 66.79 | 74.14 | 73.0 | 84.1 | 1.9306 | 1.3960 | 0.5346 | 60.55 | 58.36 | 56.96 | 34.9 | 58.3 | 0.2019 | 0.0206 | 99.7 | -1,863.1% | -1,730.0% | 93,998,000 | -2,665,600 |
2025-12-09
Close 65.4500
RSI14 / RSI2 / RSI7
69.7 / 93.3 / 71.3
StochRSI K / D
50.2 / 30.5
MACD / Sig / Hist
1.433 / 1.564 / -0.130
EMA20 / 60 / 120
64 / 61 / 59
ADX14 / ADX7
42.9 / 48.2
BBW
0.0421
ATR14_n
0.0171
CCI20
26.8
VolChg1d
2,709.2%
ValChg1d
2,746.2%
OBV
95,434,726
OBV_Chg3d
4,711,426
2025-12-08
Close 65.2600
RSI14 / RSI2 / RSI7
68.9 / 90.7 / 69.5
StochRSI K / D
29.3 / 14.0
MACD / Sig / Hist
1.442 / 1.596 / -0.155
EMA20 / 60 / 120
63 / 60 / 58
ADX14 / ADX7
42.2 / 46.3
BBW
0.0434
ATR14_n
0.0174
CCI20
17.5
VolChg1d
-2,402.8%
ValChg1d
-2,343.0%
OBV
93,765,500
OBV_Chg3d
1,516,200
2025-12-05
Close 64.7500
RSI14 / RSI2 / RSI7
66.6 / 80.7 / 64.1
StochRSI K / D
11.8 / 5.2
MACD / Sig / Hist
1.451 / 1.635 / -0.184
EMA20 / 60 / 120
63 / 60 / 58
ADX14 / ADX7
41.9 / 46.1
BBW
0.0536
ATR14_n
0.0173
CCI20
17.6
VolChg1d
1,329.0%
ValChg1d
1,454.6%
OBV
92,452,100
OBV_Chg3d
1,434,800
2025-12-04
Close 64.0400
RSI14 / RSI2 / RSI7
63.0 / 22.9 / 54.5
StochRSI K / D
0.7 / 2.1
MACD / Sig / Hist
1.493 / 1.681 / -0.188
EMA20 / 60 / 120
63 / 60 / 58
ADX14 / ADX7
41.4 / 45.4
BBW
0.0739
ATR14_n
0.0172
CCI20
13.0
VolChg1d
2,386.4%
ValChg1d
2,355.5%
OBV
90,723,300
OBV_Chg3d
-3,001,500
2025-12-03
Close 64.2000
RSI14 / RSI2 / RSI7
64.4 / 34.6 / 57.5
StochRSI K / D
3.2 / 6.0
MACD / Sig / Hist
1.598 / 1.728 / -0.131
EMA20 / 60 / 120
63 / 60 / 58
ADX14 / ADX7
41.4 / 47.6
BBW
0.1107
ATR14_n
0.0176
CCI20
19.2
VolChg1d
-5,449.7%
ValChg1d
-5,443.3%
OBV
92,249,300
OBV_Chg3d
316,000
2025-12-02
Close 64.1100
RSI14 / RSI2 / RSI7
64.0 / 23.6 / 56.4
StochRSI K / D
2.5 / 10.4
MACD / Sig / Hist
1.692 / 1.761 / -0.069
EMA20 / 60 / 120
63 / 60 / 58
ADX14 / ADX7
41.6 / 50.9
BBW
0.1341
ATR14_n
0.0183
CCI20
24.9
VolChg1d
5,113.0%
ValChg1d
4,956.7%
OBV
91,017,300
OBV_Chg3d
-1,776,600
2025-12-01
Close 64.7800
RSI14 / RSI2 / RSI7
69.8 / 62.6 / 68.0
StochRSI K / D
12.4 / 20.1
MACD / Sig / Hist
1.796 / 1.778 / 0.018
EMA20 / 60 / 120
63 / 60 / 58
ADX14 / ADX7
41.7 / 54.8
BBW
0.1566
ATR14_n
0.0183
CCI20
40.6
VolChg1d
10,816.9%
ValChg1d
10,907.2%
OBV
93,724,800
OBV_Chg3d
2,900,900
2025-11-28
Close 64.5000
RSI14 / RSI2 / RSI7
68.7 / 42.9 / 65.4
StochRSI K / D
16.5 / 28.9
MACD / Sig / Hist
1.835 / 1.774 / 0.061
EMA20 / 60 / 120
62 / 60 / 58
ADX14 / ADX7
41.2 / 55.6
BBW
0.1725
ATR14_n
0.0186
CCI20
47.2
VolChg1d
-5,631.5%
ValChg1d
-5,669.1%
OBV
91,933,300
OBV_Chg3d
2,498,400
2025-11-26
Close 65.0600
RSI14 / RSI2 / RSI7
73.7 / 90.7 / 75.8
StochRSI K / D
31.3 / 40.1
MACD / Sig / Hist
1.887 / 1.759 / 0.128
EMA20 / 60 / 120
62 / 59 / 58
ADX14 / ADX7
40.6 / 56.6
BBW
0.1858
ATR14_n
0.0186
CCI20
62.1
VolChg1d
4,182.9%
ValChg1d
4,277.2%
OBV
92,793,900
OBV_Chg3d
1,300,000
2025-11-25
Close 64.6300
RSI14 / RSI2 / RSI7
72.3 / 83.7 / 72.9
StochRSI K / D
39.0 / 47.9
MACD / Sig / Hist
1.868 / 1.727 / 0.141
EMA20 / 60 / 120
62 / 59 / 58
ADX14 / ADX7
39.5 / 55.8
BBW
0.1975
ATR14_n
0.0190
CCI20
64.7
VolChg1d
-3,254.0%
ValChg1d
-3,171.6%
OBV
90,823,900
OBV_Chg3d
849,700
2025-11-24
Close 63.8500
RSI14 / RSI2 / RSI7
69.5 / 49.2 / 67.0
StochRSI K / D
49.9 / 54.9
MACD / Sig / Hist
1.861 / 1.691 / 0.170
EMA20 / 60 / 120
62 / 59 / 57
ADX14 / ADX7
38.6 / 55.8
BBW
0.2000
ATR14_n
0.0195
CCI20
62.1
VolChg1d
3,548.7%
ValChg1d
3,495.9%
OBV
89,434,900
OBV_Chg3d
-2,523,600
2025-11-21
Close 64.1000
RSI14 / RSI2 / RSI7
71.6 / 74.4 / 71.3
StochRSI K / D
54.9 / 59.6
MACD / Sig / Hist
1.904 / 1.649 / 0.255
EMA20 / 60 / 120
61 / 59 / 57
ADX14 / ADX7
38.0 / 57.1
BBW
0.2032
ATR14_n
0.0199
CCI20
79.6
VolChg1d
-2,341.4%
ValChg1d
-2,272.7%
OBV
91,493,900
OBV_Chg3d
-2,504,100
2025-11-20
Close 63.5300
RSI14 / RSI2 / RSI7
69.6 / 38.5 / 67.2
StochRSI K / D
59.8 / 65.6
MACD / Sig / Hist
1.906 / 1.585 / 0.321
EMA20 / 60 / 120
61 / 59 / 57
ADX14 / ADX7
36.9 / 56.9
BBW
0.2041
ATR14_n
0.0197
CCI20
79.7
VolChg1d
-270.7%
ValChg1d
-304.2%
OBV
89,974,200
OBV_Chg3d
-2,550,700
2025-11-19
Close 63.7500
RSI14 / RSI2 / RSI7
71.4 / 52.7 / 70.5
StochRSI K / D
64.0 / 73.6
MACD / Sig / Hist
1.939 / 1.505 / 0.435
EMA20 / 60 / 120
61 / 59 / 57
ADX14 / ADX7
36.1 / 58.3
BBW
0.2048
ATR14_n
0.0199
CCI20
92.9
VolChg1d
3,845.0%
ValChg1d
3,790.9%
OBV
91,958,500
OBV_Chg3d
-2,376,800
2025-11-18
Close 64.0000
RSI14 / RSI2 / RSI7
73.5 / 66.8 / 74.1
StochRSI K / D
73.0 / 84.1
MACD / Sig / Hist
1.931 / 1.396 / 0.535
EMA20 / 60 / 120
61 / 58 / 57
ADX14 / ADX7
34.9 / 58.3
BBW
0.2019
ATR14_n
0.0206
CCI20
99.7
VolChg1d
-1,863.1%
ValChg1d
-1,730.0%
OBV
93,998,000
OBV_Chg3d
-2,665,600
