USA TODAY Co., Inc. (TDAY)
NYSE: TDAY · Real-Time Price · USD
6.20
-0.19 (-2.97%)
Oct 29, 2026, 3:35 PM EDT - Market open
USA TODAY Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.29 | 6.47 | 6.18 | 6.20 | 6.20 | -2.97% | 1,517,940 |
| Oct 28, 2026 | 6.50 | 6.55 | 6.31 | 6.39 | 6.39 | -2.44% | 2,880,755 |
| Oct 27, 2026 | 6.70 | 6.81 | 6.54 | 6.55 | 6.55 | -2.53% | 3,117,777 |
| Oct 26, 2026 | 6.85 | 6.85 | 6.64 | 6.72 | 6.72 | -2.04% | 2,296,765 |
| Oct 23, 2026 | 6.95 | 7.04 | 6.85 | 6.86 | 6.86 | -2.56% | 2,238,262 |
| Oct 22, 2026 | 6.91 | 7.10 | 6.85 | 7.04 | 7.04 | 1.73% | 1,562,106 |
| Oct 21, 2026 | 6.98 | 7.06 | 6.89 | 6.92 | 6.92 | -1.28% | 1,720,385 |
| Oct 20, 2026 | 6.99 | 7.13 | 6.92 | 7.01 | 7.01 | 0.86% | 1,452,097 |
| Oct 19, 2026 | 6.97 | 7.04 | 6.90 | 6.95 | 6.95 | -0.29% | 1,176,284 |
| Oct 16, 2026 | 7.24 | 7.29 | 6.90 | 6.97 | 6.97 | -2.92% | 2,239,883 |
| Oct 15, 2026 | 7.23 | 7.36 | 7.13 | 7.18 | 7.18 | 0.42% | 3,898,270 |
| Oct 14, 2026 | 7.12 | 7.23 | 6.87 | 7.15 | 7.15 | -0.83% | 2,796,793 |
| Oct 13, 2026 | 6.87 | 7.32 | 6.75 | 7.21 | 7.21 | 4.80% | 3,324,162 |
| Oct 12, 2026 | 6.85 | 6.91 | 6.75 | 6.88 | 6.88 | 0.88% | 2,430,630 |
| Oct 9, 2026 | 7.00 | 7.22 | 6.75 | 6.82 | 6.82 | -2.43% | 3,552,403 |
| Oct 8, 2026 | 7.06 | 7.11 | 6.88 | 6.99 | 6.99 | -0.99% | 2,903,903 |
| Oct 7, 2026 | 7.26 | 7.31 | 6.99 | 7.06 | 7.06 | -3.95% | 2,305,215 |
| Oct 6, 2026 | 7.42 | 7.45 | 7.27 | 7.35 | 7.35 | -1.08% | 1,936,666 |
| Oct 5, 2026 | 7.35 | 7.54 | 7.31 | 7.43 | 7.43 | 5.39% | 2,724,409 |
| Oct 2, 2026 | 7.17 | 7.22 | 6.94 | 7.05 | 7.05 | -0.14% | 2,697,786 |
| Oct 1, 2026 | 6.57 | 7.23 | 6.54 | 7.06 | 7.06 | 12.24% | 6,878,114 |
| Sep 30, 2026 | 6.28 | 6.45 | 6.26 | 6.29 | 6.29 | -0.16% | 2,683,798 |
| Sep 29, 2026 | 6.38 | 6.40 | 6.22 | 6.30 | 6.30 | -1.10% | 1,959,613 |
| Sep 28, 2026 | 6.39 | 6.44 | 6.25 | 6.37 | 6.37 | -0.78% | 2,268,003 |
| Sep 25, 2026 | 6.40 | 6.58 | 6.36 | 6.42 | 6.42 | -0.47% | 1,231,778 |
| Sep 24, 2026 | 6.37 | 6.51 | 6.37 | 6.45 | 6.45 | 0.94% | 1,355,960 |
| Sep 23, 2026 | 6.59 | 6.61 | 6.38 | 6.39 | 6.39 | -2.59% | 1,493,869 |
| Sep 22, 2026 | 6.46 | 6.62 | 6.36 | 6.56 | 6.56 | 2.66% | 1,777,589 |
| Sep 21, 2026 | 6.26 | 6.45 | 6.18 | 6.39 | 6.39 | 2.40% | 1,391,351 |
| Sep 18, 2026 | 6.30 | 6.39 | 6.20 | 6.24 | 6.24 | -1.27% | 2,614,048 |
| Sep 17, 2026 | 6.57 | 6.60 | 6.32 | 6.32 | 6.32 | -2.47% | 2,354,021 |
| Sep 16, 2026 | 6.51 | 6.65 | 6.46 | 6.48 | 6.48 | -1.52% | 1,710,040 |
| Sep 15, 2026 | 6.54 | 6.62 | 6.46 | 6.58 | 6.58 | -0.15% | 1,744,676 |
| Sep 14, 2026 | 6.43 | 6.64 | 6.41 | 6.59 | 6.59 | 3.62% | 1,520,939 |
| Sep 11, 2026 | 6.39 | 6.53 | 6.28 | 6.36 | 6.36 | 1.11% | 2,265,626 |
| Sep 10, 2026 | 6.33 | 6.42 | 6.21 | 6.29 | 6.29 | - | 1,770,832 |
| Sep 9, 2026 | 6.34 | 6.41 | 6.22 | 6.29 | 6.29 | -1.87% | 1,713,435 |
| Sep 8, 2026 | 6.30 | 6.73 | 6.20 | 6.41 | 6.41 | 1.26% | 1,899,405 |
| Sep 4, 2026 | 6.40 | 6.53 | 6.32 | 6.33 | 6.33 | -2.16% | 2,202,601 |
| Sep 3, 2026 | 6.39 | 6.49 | 6.36 | 6.47 | 6.47 | 2.70% | 1,650,472 |
| Sep 2, 2026 | 6.22 | 6.48 | 6.19 | 6.30 | 6.30 | 1.94% | 2,039,862 |
| Sep 1, 2026 | 6.28 | 6.40 | 6.11 | 6.18 | 6.18 | -1.75% | 2,051,723 |
| Aug 31, 2026 | 6.44 | 6.44 | 6.16 | 6.29 | 6.29 | -0.79% | 3,057,372 |
| Aug 28, 2026 | 6.45 | 6.52 | 6.29 | 6.34 | 6.34 | -0.94% | 3,097,642 |
| Aug 27, 2026 | 6.36 | 6.47 | 6.34 | 6.40 | 6.40 | - | 2,140,271 |
| Aug 26, 2026 | 6.51 | 6.58 | 6.36 | 6.40 | 6.40 | -1.39% | 2,003,568 |
| Aug 25, 2026 | 6.34 | 6.50 | 6.23 | 6.49 | 6.49 | 1.25% | 2,452,047 |
| Aug 24, 2026 | 6.53 | 6.62 | 6.34 | 6.41 | 6.41 | -0.93% | 2,472,031 |
| Aug 21, 2026 | 6.54 | 6.70 | 6.47 | 6.47 | 6.47 | -0.77% | 2,317,572 |
| Aug 20, 2026 | 6.67 | 6.75 | 6.48 | 6.52 | 6.52 | -3.12% | 2,649,321 |