USA TODAY Co., Inc. (TDAY)
NYSE: TDAY · Real-Time Price · USD
5.92
-0.04 (-0.67%)
Jan 30, 2026, 4:00 PM EST - Market closed
USA TODAY Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 5.51 | 5.55 | 5.20 | 5.21 | 5.21 | -5.44% | 1,066,846 |
| Dec 5, 2025 | 5.17 | 5.69 | 5.05 | 5.51 | 5.51 | 8.89% | 2,806,501 |
| Dec 4, 2025 | 5.07 | 5.21 | 5.01 | 5.06 | 5.06 | -0.20% | 1,081,008 |
| Dec 3, 2025 | 4.97 | 5.09 | 4.90 | 5.07 | 5.07 | 2.42% | 953,918 |
| Dec 2, 2025 | 5.05 | 5.06 | 4.92 | 4.95 | 4.95 | -0.40% | 1,362,745 |
| Dec 1, 2025 | 4.93 | 5.01 | 4.90 | 4.97 | 4.97 | -0.80% | 836,518 |
| Nov 28, 2025 | 5.03 | 5.08 | 4.96 | 5.01 | 5.01 | -0.20% | 1,051,941 |
| Nov 26, 2025 | 4.91 | 5.15 | 4.91 | 5.02 | 5.02 | 1.21% | 1,429,429 |
| Nov 25, 2025 | 4.75 | 5.04 | 4.74 | 4.96 | 4.96 | 5.08% | 1,272,467 |
| Nov 24, 2025 | 4.62 | 4.79 | 4.54 | 4.72 | 4.72 | 2.83% | 1,442,870 |
| Nov 21, 2025 | 4.43 | 4.62 | 4.33 | 4.59 | 4.59 | 4.08% | 1,847,429 |
| Nov 20, 2025 | 4.50 | 4.50 | 4.36 | 4.41 | 4.41 | -0.23% | 1,946,710 |
| Nov 19, 2025 | 4.47 | 4.57 | 4.37 | 4.42 | 4.42 | -3.91% | 1,525,033 |
| Nov 18, 2025 | 4.56 | 4.75 | 4.53 | 4.60 | 4.60 | 1.10% | 591,615 |