USA TODAY Co., Inc. (TDAY)
NYSE: TDAY · Real-Time Price · USD
8.34
+0.40 (5.04%)
Jun 26, 2026, 11:31 AM EDT - Market open
USA TODAY Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 7.95 | 8.15 | 7.84 | 7.94 | 7.94 | -0.87% | 1,438,187 |
| Jun 24, 2026 | 7.99 | 8.09 | 7.90 | 8.01 | 8.01 | -0.12% | 1,395,663 |
| Jun 23, 2026 | 7.79 | 8.05 | 7.76 | 8.02 | 8.02 | 3.35% | 1,348,741 |
| Jun 22, 2026 | 7.83 | 7.89 | 7.68 | 7.76 | 7.76 | -1.52% | 1,049,136 |
| Jun 18, 2026 | 7.85 | 7.94 | 7.77 | 7.88 | 7.88 | -0.51% | 1,851,980 |
| Jun 17, 2026 | 7.74 | 7.98 | 7.68 | 7.92 | 7.92 | 2.06% | 1,295,478 |
| Jun 16, 2026 | 7.62 | 7.79 | 7.54 | 7.76 | 7.76 | 2.11% | 1,087,200 |
| Jun 15, 2026 | 7.71 | 7.78 | 7.51 | 7.60 | 7.60 | -1.81% | 1,410,185 |
| Jun 12, 2026 | 7.76 | 7.87 | 7.70 | 7.74 | 7.74 | 0.91% | 1,145,357 |
| Jun 11, 2026 | 7.90 | 7.98 | 7.63 | 7.67 | 7.67 | -3.16% | 1,401,628 |
| Jun 10, 2026 | 7.90 | 8.02 | 7.83 | 7.92 | 7.92 | 0.13% | 1,392,214 |
| Jun 9, 2026 | 7.87 | 8.02 | 7.75 | 7.91 | 7.91 | 0.76% | 2,006,757 |
| Jun 8, 2026 | 8.18 | 8.21 | 7.73 | 7.85 | 7.85 | -3.68% | 1,843,422 |
| Jun 5, 2026 | 8.23 | 8.28 | 8.03 | 8.15 | 8.15 | -0.24% | 2,056,929 |
| Jun 4, 2026 | 7.96 | 8.21 | 7.91 | 8.17 | 8.17 | 2.77% | 1,597,652 |
| Jun 3, 2026 | 7.85 | 7.98 | 7.72 | 7.95 | 7.95 | 2.05% | 1,481,855 |
| Jun 2, 2026 | 8.10 | 8.16 | 7.78 | 7.79 | 7.79 | -4.53% | 1,782,905 |
| Jun 1, 2026 | 7.84 | 8.19 | 7.74 | 8.16 | 8.16 | 4.48% | 1,985,490 |
| May 29, 2026 | 7.72 | 7.98 | 7.63 | 7.81 | 7.81 | 1.17% | 2,796,528 |
| May 28, 2026 | 7.78 | 7.85 | 7.55 | 7.72 | 7.72 | -1.28% | 1,440,059 |
| May 27, 2026 | 7.71 | 7.86 | 7.68 | 7.82 | 7.82 | 1.16% | 1,290,387 |
| May 26, 2026 | 7.51 | 7.74 | 7.48 | 7.73 | 7.73 | 2.25% | 1,630,926 |
| May 22, 2026 | 7.65 | 7.80 | 7.49 | 7.56 | 7.56 | - | 1,082,633 |
| May 21, 2026 | 7.47 | 7.64 | 7.37 | 7.56 | 7.56 | 1.48% | 1,124,981 |
| May 20, 2026 | 7.56 | 7.70 | 7.39 | 7.45 | 7.45 | -0.80% | 1,618,308 |
| May 19, 2026 | 7.58 | 7.68 | 7.43 | 7.51 | 7.51 | -1.31% | 1,350,736 |
| May 18, 2026 | 7.40 | 7.63 | 7.28 | 7.61 | 7.61 | 2.98% | 918,943 |
| May 15, 2026 | 7.15 | 7.40 | 7.15 | 7.39 | 7.39 | 1.65% | 1,677,170 |
| May 14, 2026 | 7.64 | 7.66 | 7.23 | 7.27 | 7.27 | -3.07% | 1,414,173 |
| May 13, 2026 | 7.28 | 7.52 | 7.24 | 7.50 | 7.50 | 2.46% | 1,388,699 |
| May 12, 2026 | 7.30 | 7.49 | 7.13 | 7.32 | 7.32 | 0.27% | 2,091,785 |
| May 11, 2026 | 7.66 | 7.66 | 7.30 | 7.30 | 7.30 | -4.33% | 1,453,389 |
| May 8, 2026 | 7.33 | 7.64 | 7.25 | 7.63 | 7.63 | 3.81% | 1,442,111 |
| May 7, 2026 | 7.30 | 7.41 | 7.23 | 7.35 | 7.35 | 2.23% | 1,731,342 |
| May 6, 2026 | 7.26 | 7.40 | 7.14 | 7.19 | 7.19 | -0.14% | 2,178,672 |
| May 5, 2026 | 6.83 | 7.21 | 6.83 | 7.20 | 7.20 | 5.88% | 1,979,325 |
| May 4, 2026 | 7.31 | 7.32 | 6.76 | 6.80 | 6.80 | -7.86% | 3,273,901 |
| May 1, 2026 | 7.53 | 7.68 | 7.32 | 7.38 | 7.38 | 2.07% | 1,897,506 |
| Apr 30, 2026 | 7.50 | 7.61 | 6.88 | 7.23 | 7.23 | -0.69% | 2,704,746 |
| Apr 29, 2026 | 7.32 | 7.39 | 7.20 | 7.28 | 7.28 | -1.49% | 2,464,876 |
| Apr 28, 2026 | 7.28 | 7.42 | 7.16 | 7.39 | 7.39 | 1.79% | 1,338,688 |
| Apr 27, 2026 | 7.31 | 7.50 | 7.23 | 7.26 | 7.26 | -0.41% | 1,069,785 |
| Apr 24, 2026 | 7.24 | 7.36 | 7.18 | 7.29 | 7.29 | 0.41% | 1,187,743 |
| Apr 23, 2026 | 7.44 | 7.50 | 7.17 | 7.26 | 7.26 | -2.29% | 1,528,271 |
| Apr 22, 2026 | 7.36 | 7.45 | 7.30 | 7.43 | 7.43 | 1.23% | 1,022,554 |
| Apr 21, 2026 | 7.16 | 7.36 | 7.13 | 7.34 | 7.34 | 2.37% | 1,717,638 |
| Apr 20, 2026 | 7.28 | 7.35 | 7.11 | 7.17 | 7.17 | -1.92% | 1,331,038 |
| Apr 17, 2026 | 7.34 | 7.39 | 7.24 | 7.31 | 7.31 | -0.27% | 1,698,747 |
| Apr 16, 2026 | 7.39 | 7.41 | 7.22 | 7.33 | 7.33 | -1.08% | 1,427,056 |
| Apr 15, 2026 | 7.18 | 7.45 | 7.15 | 7.41 | 7.41 | 3.06% | 2,385,273 |