USA TODAY Co., Inc. (TDAY)
NYSE: TDAY · Real-Time Price · USD
6.20
+0.16 (2.65%)
At close: Feb 20, 2026, 4:00 PM EST
6.04
-0.16 (-2.58%)
Pre-market: Feb 23, 2026, 4:00 AM EST
USA TODAY Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 5.25 | 5.31 | 5.20 | 5.22 | 5.22 | -0.76% | 557,689 |
| Dec 29, 2025 | 5.40 | 5.41 | 5.26 | 5.26 | 5.26 | -2.95% | 692,404 |
| Dec 26, 2025 | 5.34 | 5.44 | 5.32 | 5.42 | 5.42 | 1.12% | 473,054 |
| Dec 24, 2025 | 5.36 | 5.38 | 5.31 | 5.36 | 5.36 | 0.37% | 241,831 |
| Dec 23, 2025 | 5.35 | 5.43 | 5.31 | 5.34 | 5.34 | -0.56% | 960,516 |
| Dec 22, 2025 | 5.50 | 5.58 | 5.33 | 5.37 | 5.37 | -2.19% | 548,277 |
| Dec 19, 2025 | 5.61 | 5.65 | 5.49 | 5.49 | 5.49 | -2.31% | 1,637,554 |
| Dec 18, 2025 | 5.52 | 5.70 | 5.51 | 5.62 | 5.62 | 1.81% | 1,250,974 |
| Dec 17, 2025 | 5.48 | 5.55 | 5.43 | 5.52 | 5.52 | 0.36% | 1,449,073 |
| Dec 16, 2025 | 5.53 | 5.60 | 5.29 | 5.50 | 5.50 | -0.90% | 1,266,729 |
| Dec 15, 2025 | 5.51 | 5.59 | 5.39 | 5.55 | 5.55 | 1.09% | 986,740 |
| Dec 12, 2025 | 5.65 | 5.67 | 5.44 | 5.49 | 5.49 | -2.83% | 1,630,504 |
| Dec 11, 2025 | 5.61 | 5.73 | 5.59 | 5.65 | 5.65 | 1.07% | 1,283,257 |
| Dec 10, 2025 | 5.30 | 5.80 | 5.30 | 5.59 | 5.59 | 4.68% | 1,987,122 |
| Dec 9, 2025 | 5.19 | 5.35 | 5.16 | 5.34 | 5.34 | 2.50% | 601,538 |