USA TODAY Co., Inc. (TDAY)
NYSE: TDAY · Real-Time Price · USD
8.50
-0.18 (-2.07%)
Jul 17, 2026, 4:00 PM EDT - Market closed
USA TODAY Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |