USA TODAY Co., Inc. (TDAY)
NYSE: TDAY · Real-Time Price · USD
6.24
-0.08 (-1.27%)
Sep 18, 2026, 4:00 PM EDT - Market closed
USA TODAY Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 6.70 | 6.91 | 6.63 | 6.73 | 6.73 | 0.75% | 2,489,754 |
| Aug 18, 2026 | 7.20 | 7.21 | 6.64 | 6.68 | 6.68 | -6.83% | 3,094,633 |
| Aug 17, 2026 | 6.71 | 7.20 | 6.70 | 7.17 | 7.17 | 1.85% | 4,279,426 |
| Aug 14, 2026 | 6.67 | 7.13 | 6.67 | 7.04 | 7.04 | 2.92% | 2,127,638 |
| Aug 13, 2026 | 6.93 | 7.06 | 6.75 | 6.84 | 6.84 | -0.29% | 1,898,492 |
| Aug 12, 2026 | 6.80 | 6.96 | 6.72 | 6.86 | 6.86 | 0.29% | 3,906,688 |
| Aug 11, 2026 | 7.08 | 7.08 | 6.61 | 6.84 | 6.84 | -3.93% | 5,128,429 |
| Aug 10, 2026 | 7.26 | 7.37 | 6.94 | 7.12 | 7.12 | -1.79% | 3,740,474 |
| Aug 7, 2026 | 7.91 | 7.96 | 7.08 | 7.25 | 7.25 | -9.38% | 3,635,240 |
| Aug 6, 2026 | 8.05 | 8.28 | 7.18 | 8.00 | 8.00 | -7.62% | 5,686,048 |
| Aug 5, 2026 | 9.06 | 9.21 | 8.63 | 8.66 | 8.66 | -4.10% | 1,527,206 |
| Aug 4, 2026 | 8.92 | 9.20 | 8.80 | 9.03 | 9.03 | 0.44% | 2,428,924 |
| Aug 3, 2026 | 8.74 | 9.14 | 8.72 | 8.99 | 8.99 | 3.45% | 2,479,466 |
| Jul 31, 2026 | 8.65 | 8.97 | 8.51 | 8.69 | 8.69 | -0.23% | 1,200,172 |
| Jul 30, 2026 | 8.73 | 8.82 | 8.51 | 8.71 | 8.71 | -1.14% | 1,135,596 |
| Jul 29, 2026 | 8.68 | 9.01 | 8.68 | 8.81 | 8.81 | 2.09% | 2,158,347 |
| Jul 28, 2026 | 8.41 | 8.66 | 8.25 | 8.63 | 8.63 | 3.85% | 1,205,670 |
| Jul 27, 2026 | 8.51 | 8.62 | 8.28 | 8.31 | 8.31 | -1.07% | 1,958,590 |
| Jul 24, 2026 | 8.44 | 8.54 | 8.34 | 8.40 | 8.40 | 0.72% | 1,214,205 |
| Jul 23, 2026 | 8.51 | 8.60 | 8.04 | 8.34 | 8.34 | -2.23% | 2,792,455 |
| Jul 22, 2026 | 8.60 | 8.66 | 8.38 | 8.53 | 8.53 | -0.47% | 1,452,277 |
| Jul 21, 2026 | 8.42 | 8.60 | 8.40 | 8.57 | 8.57 | 1.78% | 1,601,583 |
| Jul 20, 2026 | 8.31 | 8.61 | 8.31 | 8.42 | 8.42 | -0.94% | 914,798 |
| Jul 17, 2026 | 8.55 | 8.71 | 8.35 | 8.50 | 8.50 | -2.07% | 1,032,334 |
| Jul 16, 2026 | 8.61 | 8.76 | 8.51 | 8.68 | 8.68 | 1.28% | 1,528,628 |
| Jul 15, 2026 | 8.42 | 8.59 | 8.36 | 8.57 | 8.57 | 1.78% | 1,489,328 |
| Jul 14, 2026 | 8.57 | 8.62 | 8.41 | 8.42 | 8.42 | -1.98% | 793,899 |
| Jul 13, 2026 | 8.54 | 8.77 | 8.49 | 8.59 | 8.59 | 0.94% | 1,010,712 |
| Jul 10, 2026 | 8.46 | 8.54 | 8.32 | 8.51 | 8.51 | 0.83% | 1,158,817 |