USA TODAY Co., Inc. (TDAY)
NYSE: TDAY · Real-Time Price · USD
6.36
-0.03 (-0.47%)
Mar 13, 2026, 4:00 PM EDT - Market closed
USA TODAY Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 6.39 | 6.53 | 6.31 | 6.36 | 6.36 | -0.47% | 1,758,130 |
| Mar 12, 2026 | 6.37 | 6.52 | 6.33 | 6.39 | 6.39 | -1.69% | 2,938,699 |
| Mar 11, 2026 | 6.46 | 6.54 | 6.38 | 6.50 | 6.50 | -0.61% | 1,508,460 |
| Mar 10, 2026 | 6.51 | 6.67 | 6.45 | 6.54 | 6.54 | 0.46% | 4,233,664 |
| Mar 9, 2026 | 6.25 | 6.54 | 6.06 | 6.51 | 6.51 | 2.36% | 2,330,510 |
| Mar 6, 2026 | 6.33 | 6.53 | 6.20 | 6.36 | 6.36 | -0.93% | 2,433,356 |
| Mar 5, 2026 | 6.16 | 6.44 | 6.13 | 6.42 | 6.42 | 2.39% | 1,750,753 |
| Mar 4, 2026 | 6.01 | 6.27 | 5.91 | 6.27 | 6.27 | 4.67% | 1,284,515 |
| Mar 3, 2026 | 5.82 | 6.07 | 5.74 | 5.99 | 5.99 | 0.84% | 2,826,080 |
| Mar 2, 2026 | 5.94 | 6.08 | 5.86 | 5.94 | 5.94 | -0.17% | 1,953,794 |
| Feb 27, 2026 | 6.30 | 6.36 | 5.80 | 5.95 | 5.95 | -7.03% | 3,148,775 |
| Feb 26, 2026 | 6.25 | 6.65 | 6.12 | 6.40 | 6.40 | 4.58% | 3,084,961 |
| Feb 25, 2026 | 5.85 | 6.12 | 5.80 | 6.12 | 6.12 | 4.62% | 1,047,513 |
| Feb 24, 2026 | 5.99 | 6.04 | 5.81 | 5.85 | 5.85 | -2.34% | 1,125,874 |
| Feb 23, 2026 | 6.14 | 6.21 | 5.90 | 5.99 | 5.99 | -3.39% | 1,172,721 |
| Feb 20, 2026 | 6.08 | 6.24 | 6.00 | 6.20 | 6.20 | 2.65% | 1,212,896 |
| Feb 19, 2026 | 5.87 | 6.08 | 5.87 | 6.04 | 6.04 | 1.85% | 1,406,952 |
| Feb 18, 2026 | 5.88 | 6.02 | 5.83 | 5.93 | 5.93 | 0.68% | 1,245,493 |
| Feb 17, 2026 | 5.95 | 6.03 | 5.81 | 5.89 | 5.89 | -1.17% | 1,306,945 |
| Feb 13, 2026 | 6.12 | 6.18 | 5.95 | 5.96 | 5.96 | -1.81% | 1,130,715 |
| Feb 12, 2026 | 6.32 | 6.36 | 5.91 | 6.07 | 6.07 | -1.62% | 2,297,297 |
| Feb 11, 2026 | 6.05 | 6.17 | 5.94 | 6.17 | 6.17 | 2.66% | 1,369,505 |
| Feb 10, 2026 | 5.91 | 6.13 | 5.82 | 6.01 | 6.01 | 2.04% | 3,647,304 |
| Feb 9, 2026 | 5.80 | 5.91 | 5.61 | 5.89 | 5.89 | 1.20% | 864,473 |
| Feb 6, 2026 | 5.92 | 6.01 | 5.82 | 5.82 | 5.82 | -1.85% | 1,389,958 |
| Feb 5, 2026 | 5.99 | 6.00 | 5.87 | 5.93 | 5.93 | -0.34% | 1,623,608 |
| Feb 4, 2026 | 5.85 | 6.01 | 5.80 | 5.95 | 5.95 | 2.76% | 1,415,010 |
| Feb 3, 2026 | 5.90 | 5.95 | 5.63 | 5.79 | 5.79 | -2.20% | 1,708,301 |
| Feb 2, 2026 | 5.83 | 6.01 | 5.82 | 5.92 | 5.92 | - | 1,297,252 |
| Jan 30, 2026 | 5.86 | 6.02 | 5.77 | 5.92 | 5.92 | -0.67% | 1,597,806 |
| Jan 29, 2026 | 5.85 | 6.00 | 5.77 | 5.96 | 5.96 | 2.23% | 830,827 |
| Jan 28, 2026 | 5.95 | 5.99 | 5.81 | 5.83 | 5.83 | -2.35% | 908,689 |
| Jan 27, 2026 | 5.96 | 5.98 | 5.85 | 5.97 | 5.97 | 0.17% | 631,574 |
| Jan 26, 2026 | 5.87 | 6.22 | 5.82 | 5.96 | 5.96 | 1.36% | 1,891,965 |
| Jan 23, 2026 | 6.04 | 6.09 | 5.87 | 5.88 | 5.88 | -2.81% | 738,643 |
| Jan 22, 2026 | 5.97 | 6.07 | 5.97 | 6.05 | 6.05 | 2.20% | 1,037,427 |
| Jan 21, 2026 | 5.93 | 6.01 | 5.91 | 5.92 | 5.92 | -0.50% | 940,133 |
| Jan 20, 2026 | 5.88 | 6.07 | 5.85 | 5.95 | 5.95 | -0.17% | 1,309,574 |
| Jan 16, 2026 | 6.13 | 6.14 | 5.96 | 5.96 | 5.96 | -2.45% | 1,506,098 |
| Jan 15, 2026 | 6.07 | 6.17 | 6.01 | 6.11 | 6.11 | 1.66% | 1,397,561 |
| Jan 14, 2026 | 5.92 | 6.03 | 5.91 | 6.01 | 6.01 | 0.67% | 1,074,151 |
| Jan 13, 2026 | 5.94 | 6.06 | 5.81 | 5.97 | 5.97 | - | 1,556,610 |
| Jan 12, 2026 | 5.78 | 6.01 | 5.73 | 5.97 | 5.97 | 2.23% | 1,897,236 |
| Jan 9, 2026 | 6.00 | 6.04 | 5.75 | 5.84 | 5.84 | -1.85% | 1,627,487 |
| Jan 8, 2026 | 5.72 | 6.16 | 5.53 | 5.95 | 5.95 | 5.87% | 2,449,655 |
| Jan 7, 2026 | 5.42 | 5.71 | 5.38 | 5.62 | 5.62 | 4.27% | 1,012,194 |
| Jan 6, 2026 | 5.26 | 5.43 | 5.23 | 5.39 | 5.39 | 1.51% | 1,296,350 |
| Jan 5, 2026 | 5.18 | 5.42 | 5.18 | 5.31 | 5.31 | 1.92% | 2,501,796 |
| Jan 2, 2026 | 5.15 | 5.27 | 5.10 | 5.21 | 5.21 | 1.17% | 824,138 |
| Dec 31, 2025 | 5.23 | 5.28 | 5.09 | 5.15 | 5.15 | -1.34% | 827,111 |