USA TODAY Co., Inc. (TDAY)
NYSE: TDAY · Real-Time Price · USD
7.29
+0.03 (0.41%)
Apr 24, 2026, 4:00 PM EDT - Market closed
USA TODAY Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,492,119 |
| 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% | 1,717,636 |
| Apr 20, 2026 | 7.28 | 7.35 | 7.11 | 7.17 | 7.17 | -1.92% | 1,325,093 |
| Apr 17, 2026 | 7.34 | 7.39 | 7.24 | 7.31 | 7.31 | -0.27% | 1,688,747 |
| Apr 16, 2026 | 7.39 | 7.41 | 7.22 | 7.33 | 7.33 | -1.08% | 1,425,921 |
| Apr 15, 2026 | 7.18 | 7.45 | 7.15 | 7.41 | 7.41 | 3.06% | 2,385,263 |
| Apr 14, 2026 | 7.09 | 7.22 | 7.06 | 7.19 | 7.19 | 1.55% | 1,584,557 |
| Apr 13, 2026 | 6.98 | 7.17 | 6.93 | 7.08 | 7.08 | 1.43% | 2,282,212 |
| Apr 10, 2026 | 6.75 | 7.09 | 6.58 | 6.98 | 6.98 | 3.71% | 1,541,756 |
| Apr 9, 2026 | 6.94 | 7.00 | 6.71 | 6.73 | 6.73 | -3.30% | 3,949,087 |
| Apr 8, 2026 | 7.14 | 7.16 | 6.91 | 6.96 | 6.96 | -0.57% | 1,143,982 |
| Apr 7, 2026 | 6.91 | 7.03 | 6.90 | 7.00 | 7.00 | -0.71% | 956,715 |
| Apr 6, 2026 | 7.05 | 7.17 | 7.01 | 7.05 | 7.05 | -0.70% | 1,322,167 |
| Apr 2, 2026 | 7.01 | 7.23 | 6.96 | 7.10 | 7.10 | - | 1,906,599 |
| Apr 1, 2026 | 7.13 | 7.32 | 7.06 | 7.10 | 7.10 | 0.71% | 3,029,920 |
| Mar 31, 2026 | 6.84 | 7.12 | 6.75 | 7.05 | 7.05 | 3.68% | 2,196,324 |
| Mar 30, 2026 | 6.87 | 6.96 | 6.66 | 6.80 | 6.80 | 0.15% | 1,847,972 |
| Mar 27, 2026 | 6.62 | 6.81 | 6.54 | 6.79 | 6.79 | 1.95% | 2,610,977 |
| Mar 26, 2026 | 6.70 | 6.80 | 6.60 | 6.66 | 6.66 | -1.62% | 2,634,276 |
| Mar 25, 2026 | 6.76 | 6.88 | 6.71 | 6.77 | 6.77 | 1.04% | 1,621,633 |
| Mar 24, 2026 | 6.51 | 6.84 | 6.51 | 6.70 | 6.70 | 1.67% | 1,928,227 |
| Mar 23, 2026 | 6.50 | 6.63 | 6.46 | 6.59 | 6.59 | 2.33% | 1,169,627 |
| Mar 20, 2026 | 6.46 | 6.60 | 6.35 | 6.44 | 6.44 | -0.77% | 2,458,436 |
| Mar 19, 2026 | 6.44 | 6.59 | 6.33 | 6.49 | 6.49 | 1.88% | 1,106,153 |
| Mar 18, 2026 | 6.44 | 6.55 | 6.21 | 6.37 | 6.37 | -2.00% | 2,071,761 |
| Mar 17, 2026 | 6.42 | 6.58 | 6.37 | 6.50 | 6.50 | 2.20% | 1,751,898 |
| Mar 16, 2026 | 6.36 | 6.41 | 6.30 | 6.36 | 6.36 | - | 1,881,260 |
| Mar 13, 2026 | 6.39 | 6.53 | 6.31 | 6.36 | 6.36 | -0.47% | 1,758,130 |
| Mar 12, 2026 | 6.37 | 6.52 | 6.33 | 6.39 | 6.39 | -1.69% | 2,938,699 |
| Mar 11, 2026 | 6.46 | 6.54 | 6.38 | 6.50 | 6.50 | -0.61% | 1,508,460 |
| Mar 10, 2026 | 6.51 | 6.67 | 6.45 | 6.54 | 6.54 | 0.46% | 4,233,664 |
| Mar 9, 2026 | 6.25 | 6.54 | 6.06 | 6.51 | 6.51 | 2.36% | 2,330,510 |
| Mar 6, 2026 | 6.33 | 6.53 | 6.20 | 6.36 | 6.36 | -0.93% | 2,433,356 |
| Mar 5, 2026 | 6.16 | 6.44 | 6.13 | 6.42 | 6.42 | 2.39% | 1,750,753 |
| Mar 4, 2026 | 6.01 | 6.27 | 5.91 | 6.27 | 6.27 | 4.67% | 1,284,515 |
| Mar 3, 2026 | 5.82 | 6.07 | 5.74 | 5.99 | 5.99 | 0.84% | 2,826,080 |
| Mar 2, 2026 | 5.94 | 6.08 | 5.86 | 5.94 | 5.94 | -0.17% | 1,953,794 |
| Feb 27, 2026 | 6.30 | 6.36 | 5.80 | 5.95 | 5.95 | -7.03% | 3,148,775 |
| Feb 26, 2026 | 6.25 | 6.65 | 6.12 | 6.40 | 6.40 | 4.58% | 3,084,961 |
| Feb 25, 2026 | 5.85 | 6.12 | 5.80 | 6.12 | 6.12 | 4.62% | 1,047,513 |
| Feb 24, 2026 | 5.99 | 6.04 | 5.81 | 5.85 | 5.85 | -2.34% | 1,125,874 |
| Feb 23, 2026 | 6.14 | 6.21 | 5.90 | 5.99 | 5.99 | -3.39% | 1,172,721 |
| Feb 20, 2026 | 6.08 | 6.24 | 6.00 | 6.20 | 6.20 | 2.65% | 1,212,896 |
| Feb 19, 2026 | 5.87 | 6.08 | 5.87 | 6.04 | 6.04 | 1.85% | 1,406,952 |
| Feb 18, 2026 | 5.88 | 6.02 | 5.83 | 5.93 | 5.93 | 0.68% | 1,245,493 |
| Feb 17, 2026 | 5.95 | 6.03 | 5.81 | 5.89 | 5.89 | -1.17% | 1,306,945 |
| Feb 13, 2026 | 6.12 | 6.18 | 5.95 | 5.96 | 5.96 | -1.81% | 1,130,715 |
| Feb 12, 2026 | 6.32 | 6.36 | 5.91 | 6.07 | 6.07 | -1.62% | 2,297,297 |