USA TODAY Co., Inc. TDAY
NYSE · United States · Consumer Services
$6.29-0.01 (-0.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6.29 | -0.16% | $6.28 | $6.45 | $6.26 | 2.71M |
| 2026-09-29 | $6.30 | -1.10% | $6.38 | $6.40 | $6.22 | 1.96M |
| 2026-09-28 | $6.37 | -0.78% | $6.39 | $6.44 | $6.25 | 2.28M |
| 2026-09-25 | $6.42 | -0.47% | $6.40 | $6.58 | $6.36 | 1.25M |
| 2026-09-24 | $6.45 | +0.94% | $6.37 | $6.51 | $6.37 | 1.44M |
| 2026-09-23 | $6.39 | -2.59% | $6.59 | $6.61 | $6.38 | 1.55M |
| 2026-09-22 | $6.56 | +2.66% | $6.46 | $6.62 | $6.36 | 1.85M |
| 2026-09-21 | $6.39 | +2.40% | $6.26 | $6.45 | $6.18 | 1.92M |
| 2026-09-18 | $6.24 | -1.27% | $6.30 | $6.39 | $6.20 | 3.65M |
| 2026-09-17 | $6.32 | -2.47% | $6.57 | $6.60 | $6.32 | 2.86M |
| 2026-09-16 | $6.48 | -1.52% | $6.51 | $6.65 | $6.46 | 1.77M |
| 2026-09-15 | $6.58 | -0.15% | $6.54 | $6.62 | $6.46 | 1.95M |
| 2026-09-14 | $6.59 | +3.62% | $6.43 | $6.64 | $6.41 | 1.52M |
| 2026-09-11 | $6.36 | +1.11% | $6.39 | $6.53 | $6.28 | 2.27M |
| 2026-09-10 | $6.29 | 0.00% | $6.33 | $6.42 | $6.21 | 1.77M |
| 2026-09-09 | $6.29 | -1.87% | $6.34 | $6.41 | $6.22 | 1.71M |
| 2026-09-08 | $6.41 | +1.26% | $6.30 | $6.73 | $6.20 | 1.90M |
| 2026-09-04 | $6.33 | -2.16% | $6.40 | $6.53 | $6.32 | 2.74M |
| 2026-09-03 | $6.47 | +2.70% | $6.39 | $6.49 | $6.36 | 2.18M |
| 2026-09-02 | $6.30 | +1.94% | $6.22 | $6.48 | $6.19 | 2.04M |
| 2026-09-01 | $6.18 | -1.75% | $6.28 | $6.40 | $6.11 | 2.05M |
| 2026-08-31 | $6.29 | -0.79% | $6.44 | $6.44 | $6.16 | 3.68M |
| 2026-08-28 | $6.34 | -0.94% | $6.45 | $6.52 | $6.29 | 3.10M |
| 2026-08-27 | $6.40 | 0.00% | $6.36 | $6.47 | $6.34 | 2.14M |
| 2026-08-26 | $6.40 | -1.39% | $6.51 | $6.58 | $6.36 | 2.00M |
| 2026-08-25 | $6.49 | +1.25% | $6.34 | $6.50 | $6.23 | 2.45M |
| 2026-08-24 | $6.41 | -0.93% | $6.53 | $6.62 | $6.34 | 2.62M |
| 2026-08-21 | $6.47 | -0.77% | $6.54 | $6.70 | $6.47 | 2.32M |
| 2026-08-20 | $6.52 | -3.12% | $6.67 | $6.75 | $6.48 | 3.03M |
| 2026-08-19 | $6.73 | +0.75% | $6.70 | $6.91 | $6.63 | 2.49M |
| 2026-08-18 | $6.68 | -6.83% | $7.20 | $7.21 | $6.64 | 3.10M |
| 2026-08-17 | $7.17 | +1.85% | $6.71 | $7.20 | $6.70 | 4.28M |
| 2026-08-14 | $7.04 | +2.92% | $6.67 | $7.13 | $6.67 | 2.13M |
| 2026-08-13 | $6.84 | -0.29% | $6.93 | $7.06 | $6.75 | 1.90M |
| 2026-08-12 | $6.86 | +0.29% | $6.80 | $6.96 | $6.72 | 4.11M |
| 2026-08-11 | $6.84 | -3.93% | $7.08 | $7.08 | $6.61 | 5.13M |
| 2026-08-10 | $7.12 | -1.79% | $7.26 | $7.37 | $6.94 | 3.85M |
| 2026-08-07 | $7.25 | -9.38% | $7.91 | $7.96 | $7.08 | 3.73M |
| 2026-08-06 | $8.00 | -7.62% | $8.05 | $8.28 | $7.18 | 5.80M |
| 2026-08-05 | $8.66 | -4.10% | $9.06 | $9.21 | $8.63 | 1.66M |
| 2026-08-04 | $9.03 | +0.44% | $8.92 | $9.20 | $8.80 | 2.65M |
| 2026-08-03 | $8.99 | +3.45% | $8.74 | $9.14 | $8.72 | 2.48M |
| 2026-07-31 | $8.69 | -0.23% | $8.65 | $8.97 | $8.51 | 1.20M |
| 2026-07-30 | $8.71 | -1.14% | $8.73 | $8.82 | $8.51 | 1.14M |
| 2026-07-29 | $8.81 | +2.09% | $8.68 | $9.01 | $8.68 | 2.30M |
| 2026-07-28 | $8.63 | +3.85% | $8.41 | $8.66 | $8.25 | 1.53M |
| 2026-07-27 | $8.31 | -1.07% | $8.51 | $8.62 | $8.28 | 1.97M |
| 2026-07-24 | $8.40 | +0.72% | $8.44 | $8.54 | $8.34 | 1.21M |
| 2026-07-23 | $8.34 | -2.23% | $8.51 | $8.60 | $8.04 | 2.79M |
| 2026-07-22 | $8.53 | -0.47% | $8.60 | $8.66 | $8.38 | 1.45M |
| 2026-07-21 | $8.57 | +1.78% | $8.42 | $8.60 | $8.40 | 1.60M |
| 2026-07-20 | $8.42 | -0.94% | $8.31 | $8.61 | $8.31 | 915.00K |
| 2026-07-17 | $8.50 | -2.07% | $8.55 | $8.71 | $8.35 | 1.03M |
| 2026-07-16 | $8.68 | +1.28% | $8.61 | $8.76 | $8.51 | 1.53M |
| 2026-07-15 | $8.57 | +1.78% | $8.42 | $8.59 | $8.36 | 1.49M |
| 2026-07-14 | $8.42 | -1.98% | $8.57 | $8.62 | $8.41 | 794.10K |
| 2026-07-13 | $8.59 | +0.94% | $8.54 | $8.77 | $8.49 | 1.01M |
| 2026-07-10 | $8.51 | +0.83% | $8.46 | $8.54 | $8.32 | 1.16M |
| 2026-07-09 | $8.44 | -0.35% | $8.42 | $8.71 | $8.31 | 1.18M |
| 2026-07-08 | $8.47 | -1.28% | $8.54 | $8.64 | $8.28 | 1.41M |
| 2026-07-07 | $8.58 | -1.04% | $8.80 | $8.84 | $8.46 | 1.41M |
| 2026-07-06 | $8.67 | -1.81% | $8.77 | $8.83 | $8.63 | 1.44M |
| 2026-07-02 | $8.83 | -0.34% | $8.86 | $8.90 | $8.68 | 1.53M |
| 2026-07-01 | $8.86 | +3.63% | $8.56 | $8.89 | $8.52 | 1.41M |
| 2026-06-30 | $8.55 | -1.16% | $8.64 | $8.75 | $8.47 | 1.63M |
| 2026-06-29 | $8.65 | +3.59% | $8.34 | $8.65 | $8.24 | 2.28M |
| 2026-06-26 | $8.35 | +5.16% | $8.02 | $8.40 | $7.98 | 3.50M |
| 2026-06-25 | $7.94 | -0.87% | $7.95 | $8.15 | $7.84 | 1.44M |
| 2026-06-24 | $8.01 | -0.12% | $7.99 | $8.09 | $7.90 | 1.40M |
| 2026-06-23 | $8.02 | +3.35% | $7.79 | $8.05 | $7.76 | 1.35M |
| 2026-06-22 | $7.76 | -1.52% | $7.83 | $7.89 | $7.68 | 1.05M |
| 2026-06-18 | $7.88 | -0.51% | $7.85 | $7.94 | $7.77 | 1.94M |
| 2026-06-17 | $7.92 | +2.06% | $7.74 | $7.98 | $7.68 | 1.30M |
| 2026-06-16 | $7.76 | +2.11% | $7.62 | $7.79 | $7.54 | 1.09M |
| 2026-06-15 | $7.60 | -1.81% | $7.71 | $7.78 | $7.51 | 1.41M |
| 2026-06-12 | $7.74 | +0.91% | $7.76 | $7.87 | $7.70 | 1.15M |
| 2026-06-11 | $7.67 | -3.16% | $7.90 | $7.98 | $7.63 | 1.40M |
| 2026-06-10 | $7.92 | +0.13% | $7.90 | $8.02 | $7.83 | 1.39M |
| 2026-06-09 | $7.91 | +0.76% | $7.87 | $8.02 | $7.75 | 2.01M |
| 2026-06-08 | $7.85 | -3.68% | $8.18 | $8.21 | $7.73 | 1.84M |
| 2026-06-05 | $8.15 | -0.24% | $8.23 | $8.28 | $8.03 | 2.06M |
| 2026-06-04 | $8.17 | +2.77% | $7.96 | $8.21 | $7.91 | 1.60M |
| 2026-06-03 | $7.95 | +2.05% | $7.85 | $7.98 | $7.72 | 1.48M |
| 2026-06-02 | $7.79 | -4.53% | $8.10 | $8.16 | $7.78 | 1.78M |
| 2026-06-01 | $8.16 | +4.48% | $7.84 | $8.19 | $7.74 | 1.99M |
| 2026-05-29 | $7.81 | +1.17% | $7.72 | $7.98 | $7.63 | 2.81M |
| 2026-05-28 | $7.72 | -1.28% | $7.78 | $7.85 | $7.55 | 1.44M |
| 2026-05-27 | $7.82 | +1.16% | $7.71 | $7.86 | $7.68 | 1.29M |
| 2026-05-26 | $7.73 | +2.25% | $7.51 | $7.74 | $7.48 | 1.63M |
| 2026-05-22 | $7.56 | 0.00% | $7.65 | $7.80 | $7.49 | 1.08M |