USA TODAY Co., Inc. (TDAY)
NYSE: TDAY · Real-Time Price · USD
7.25
-0.75 (-9.38%)
At close: Aug 7, 2026, 4:00 PM EDT
7.32
+0.07 (1.03%)
After-hours: Aug 7, 2026, 7:34 PM EDT
USA TODAY Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 8.42 | 8.71 | 8.31 | 8.44 | 8.44 | -0.35% | 1,178,508 |
| Jul 8, 2026 | 8.54 | 8.64 | 8.28 | 8.47 | 8.47 | -1.28% | 1,405,934 |
| Jul 7, 2026 | 8.80 | 8.84 | 8.46 | 8.58 | 8.58 | -1.04% | 1,405,315 |
| Jul 6, 2026 | 8.77 | 8.83 | 8.63 | 8.67 | 8.67 | -1.81% | 1,442,986 |
| Jul 2, 2026 | 8.86 | 8.90 | 8.68 | 8.83 | 8.83 | -0.34% | 1,531,021 |
| Jul 1, 2026 | 8.56 | 8.89 | 8.52 | 8.86 | 8.86 | 3.63% | 1,409,565 |
| Jun 30, 2026 | 8.64 | 8.75 | 8.47 | 8.55 | 8.55 | -1.16% | 1,631,799 |
| Jun 29, 2026 | 8.34 | 8.65 | 8.24 | 8.65 | 8.65 | 3.59% | 2,109,105 |
| Jun 26, 2026 | 8.02 | 8.40 | 7.98 | 8.35 | 8.35 | 5.16% | 3,470,774 |
| 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 |