NYSE:TDAY | Historical Stock Price | USA TODAY Co., Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-02-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.61$1.30$2.80$6.01$12.89$27.662014-02-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.30$3.93984,200——
2023-12-28$2.44$4.16809,200——
2023-12-27$2.46$4.201,069,200——
2023-12-26$2.48$4.23713,400——
2023-12-22$2.59$4.42729,700——
2023-12-21$2.62$4.471,079,600——
2023-12-20$2.53$4.321,307,600——
2023-12-19$2.57$4.39977,100——
2023-12-18$2.43$4.15886,800——
2023-12-15$2.44$4.162,141,700——
2023-12-14$2.41$4.111,319,800——
2023-12-13$2.25$3.841,517,500——
2023-12-12$2.21$3.772,514,600——
2023-12-11$1.89$3.23481,700——
2023-12-08$1.96$3.35515,500——
2023-12-07$1.92$3.28561,900——
2023-12-06$1.87$3.19725,100——
2023-12-05$1.88$3.21863,500——
2023-12-04$1.95$3.33502,900——
2023-12-01$1.93$3.29916,700——
2023-11-30$1.85$3.16345,100——
2023-11-29$1.95$3.33517,400——
2023-11-28$1.94$3.31633,700——
2023-11-27$2.02$3.45592,200——
2023-11-24$1.97$3.36374,800——
2023-11-22$2.03$3.46775,800——
2023-11-21$2.01$3.43914,000——
2023-11-20$1.92$3.28976,000——
2023-11-17$1.88$3.211,093,500——
2023-11-16$1.85$3.161,172,800——
2023-11-15$1.83$3.121,057,800——
2023-11-14$1.92$3.281,385,100——
2023-11-13$1.84$3.14923,100——
2023-11-10$1.94$3.311,010,800——
2023-11-09$1.88$3.211,183,800——
2023-11-08$1.97$3.36988,000——
2023-11-07$1.95$3.331,245,900——
2023-11-06$2.00$3.411,640,900——
2023-11-03$1.96$3.351,593,100——
2023-11-02$1.95$3.334,863,600——
2023-11-01$2.30$3.93714,000——
2023-10-31$2.34$3.99621,400——
2023-10-30$2.30$3.93473,100——
2023-10-27$2.25$3.84907,100——
2023-10-26$2.28$3.89811,100——
2023-10-25$2.25$3.841,074,800——
2023-10-24$2.43$4.15482,200——
2023-10-23$2.42$4.13487,100——
2023-10-20$2.47$4.22401,300——
2023-10-19$2.48$4.23268,000——
2023-10-18$2.54$4.33539,100——
2023-10-17$2.66$4.54710,200——
2023-10-16$2.59$4.42326,500——
2023-10-13$2.46$4.20727,000——
2023-10-12$2.47$4.22380,300——
2023-10-11$2.63$4.49300,900——
2023-10-10$2.66$4.54569,700——
2023-10-09$2.56$4.37545,500——
2023-10-06$2.57$4.39399,900——
2023-10-05$2.51$4.281,136,400——
2023-10-04$2.51$4.28367,200——
2023-10-03$2.42$4.13767,800——
2023-10-02$2.50$4.27553,200——
2023-09-29$2.45$4.18627,100——
2023-09-28$2.42$4.13433,200——
2023-09-27$2.35$4.01439,600——
2023-09-26$2.41$4.11706,900——
2023-09-25$2.47$4.22456,200——
2023-09-22$2.44$4.16479,000——
2023-09-21$2.58$4.40556,800——
2023-09-20$2.53$4.32475,100——
2023-09-19$2.57$4.39372,100——
2023-09-18$2.55$4.351,498,300——
2023-09-15$2.66$4.542,131,100——
2023-09-14$2.93$5.00913,500——
2023-09-13$2.73$4.66664,500——
2023-09-12$2.76$4.71358,600——
2023-09-11$2.78$4.74620,300——
2023-09-08$2.72$4.64680,900——
2023-09-07$2.77$4.731,237,200——
2023-09-06$2.73$4.66926,500——
2023-09-05$2.85$4.861,051,100——
2023-09-01$2.95$5.03760,400——
2023-08-31$2.91$4.97788,700——
2023-08-30$2.82$4.81825,100——
2023-08-29$2.90$4.95607,300——
2023-08-28$2.87$4.90612,700——
2023-08-25$2.75$4.69864,000——
2023-08-24$2.77$4.731,104,100——
2023-08-23$2.89$4.93548,600——
2023-08-22$2.96$5.05696,400——
2023-08-21$2.97$5.07839,300——
2023-08-18$2.92$4.981,341,400——
2023-08-17$3.08$5.26794,800——
2023-08-16$3.26$5.56731,300——
2023-08-15$3.38$5.771,302,400——
2023-08-14$3.23$5.511,183,900——
2023-08-11$3.43$5.851,174,900——
2023-08-10$3.34$5.701,524,400——
2023-08-09$3.22$5.501,130,300——
2023-08-08$3.47$5.921,320,100——
2023-08-07$3.52$6.012,724,300——
2023-08-04$3.22$5.501,676,900——
2023-08-03$3.11$5.312,869,800——
2023-08-02$2.75$4.69756,900——
2023-08-01$2.81$4.80561,700——
2023-07-31$2.82$4.81964,300——
2023-07-28$2.72$4.64592,500——
2023-07-27$2.66$4.541,483,800——
2023-07-26$2.60$4.441,278,600——
2023-07-25$2.52$4.30936,400——
2023-07-24$2.54$4.33555,200——
2023-07-21$2.63$4.49533,100——
2023-07-20$2.66$4.54684,000——
2023-07-19$2.72$4.64785,700——
2023-07-18$2.76$4.71595,000——
2023-07-17$2.62$4.47830,700——
2023-07-14$2.58$4.40924,000——
2023-07-13$2.72$4.64687,400——
2023-07-12$2.65$4.521,365,400——
2023-07-11$2.52$4.301,181,800——
2023-07-10$2.40$4.101,415,400——
2023-07-07$2.29$3.911,983,500——
2023-07-06$2.10$3.581,427,500——
2023-07-05$2.17$3.701,093,400——
2023-07-03$2.22$3.79315,200——
2023-06-30$2.25$3.841,083,000——
2023-06-29$2.28$3.891,016,900——
2023-06-28$2.28$3.891,624,200——
2023-06-27$2.33$3.982,250,800——
2023-06-26$2.19$3.741,618,300——
2023-06-23$2.10$3.582,424,300——
2023-06-22$2.05$3.501,791,900——
2023-06-21$1.92$3.289,493,100——
2023-06-20$1.86$3.172,179,600——
2023-06-16$1.87$3.1932,851,500——
2023-06-15$1.95$3.333,525,000——
2023-06-14$1.91$3.263,704,900——
2023-06-13$2.00$3.412,592,800——
2023-06-12$2.00$3.412,965,800——
2023-06-09$1.96$3.351,807,300——
2023-06-08$2.00$3.413,683,500——
2023-06-07$2.09$3.572,922,700——
2023-06-06$2.06$3.525,361,700——
2023-06-05$2.00$3.417,984,900——
2023-06-02$2.25$3.84760,400——
2023-06-01$2.19$3.74494,300——
2023-05-31$2.22$3.793,269,000——
2023-05-30$2.28$3.89460,500——
2023-05-26$2.27$3.87362,700——
2023-05-25$2.20$3.75527,700——
2023-05-24$2.16$3.69498,200——
2023-05-23$2.24$3.82610,800——
2023-05-22$2.21$3.77847,300——
2023-05-19$2.12$3.62565,100——
2023-05-18$2.27$3.87574,700——
2023-05-17$2.24$3.82876,000——
2023-05-16$2.03$3.46688,000——
2023-05-15$2.06$3.52553,800——
2023-05-12$2.03$3.46965,300——
2023-05-11$1.99$3.402,034,600——
2023-05-10$1.90$3.24774,100——
2023-05-09$1.94$3.31796,500——
2023-05-08$1.97$3.36771,100——
2023-05-05$2.01$3.431,856,600——
2023-05-04$1.65$2.822,328,200——
2023-05-03$1.98$3.381,213,100——
2023-05-02$1.85$3.16645,700——
2023-05-01$1.94$3.31545,300——
2023-04-28$1.90$3.24717,100——
2023-04-27$1.78$3.04387,100——
2023-04-26$1.77$3.02577,500——
2023-04-25$1.82$3.11682,800——
2023-04-24$1.86$3.17491,900——
2023-04-21$1.80$3.07588,900——
2023-04-20$1.81$3.09685,200——
2023-04-19$1.84$3.14947,200——
2023-04-18$1.79$3.05320,100——
2023-04-17$1.82$3.11406,600——
2023-04-14$1.83$3.12520,100——
2023-04-13$1.91$3.26878,700——
2023-04-12$1.98$3.381,063,600——
2023-04-11$1.95$3.331,082,300——
2023-04-10$1.80$3.07764,500——
2023-04-06$1.70$2.90611,100——
2023-04-05$1.65$2.82751,900——
2023-04-04$1.73$2.95991,000——
2023-04-03$1.83$3.12908,400——
2023-03-31$1.87$3.19839,600——
2023-03-30$1.82$3.11475,300——
2023-03-29$1.80$3.07789,800——
2023-03-28$1.81$3.09879,700——
2023-03-27$1.82$3.111,881,600——
2023-03-24$1.83$3.12589,600——
2023-03-23$1.86$3.171,622,400——
2023-03-22$1.98$3.381,031,200——
2023-03-21$2.02$3.45705,600——
2023-03-20$1.99$3.40761,300——
2023-03-17$2.00$3.412,741,600——
2023-03-16$2.08$3.55885,700——
2023-03-15$2.09$3.57941,000——
2023-03-14$2.16$3.691,390,900——
2023-03-13$2.13$3.641,747,800——
2023-03-10$2.45$4.18835,800——
2023-03-09$2.57$4.39619,200——
2023-03-08$2.59$4.42780,400——
2023-03-07$2.61$4.45595,400——
2023-03-06$2.72$4.641,913,600——
2023-03-03$2.98$5.09732,900——
2023-03-02$2.95$5.03663,800——
2023-03-01$2.82$4.811,660,800——
2023-02-28$3.03$5.171,080,400——
2023-02-27$3.04$5.191,543,800——
2023-02-24$3.04$5.191,044,900——
2023-02-23$3.19$5.442,997,900——
2023-02-22$2.58$4.401,245,600——
2023-02-21$2.50$4.271,477,500——
2023-02-17$2.68$4.571,354,700——
2023-02-16$2.90$4.951,359,100——
2023-02-15$2.71$4.631,370,300——
2023-02-14$2.58$4.402,431,700——
2023-02-13$2.41$4.11570,000——
2023-02-10$2.31$3.94688,000——
2023-02-09$2.37$4.04724,800——
2023-02-08$2.38$4.06820,400——
2023-02-07$2.33$3.98573,300——
2023-02-06$2.32$3.96605,100——
2023-02-03$2.47$4.221,161,800——
2023-02-02$2.45$4.182,371,600——
2023-02-01$2.32$3.961,080,300——
2023-01-31$2.26$3.861,804,400——
2023-01-30$2.29$3.91719,700——
2023-01-27$2.22$3.79426,800——
2023-01-26$2.18$3.72353,100——
2023-01-25$2.12$3.62349,200——
2023-01-24$2.11$3.60285,800——
2023-01-23$2.13$3.64371,800——
2023-01-20$2.04$3.48493,900——
2023-01-19$2.00$3.41767,600——
2023-01-18$2.18$3.72739,100——
2023-01-17$2.36$4.03559,500——
2023-01-13$2.35$4.01551,300——
2023-01-12$2.37$4.04741,900——
2023-01-11$2.34$3.99583,500——
2023-01-10$2.40$4.10975,600——
2023-01-09$2.33$3.98816,000——
2023-01-06$2.29$3.91552,300——
2023-01-05$2.30$3.93504,800——
2023-01-04$2.29$3.91666,800——
2023-01-03$2.12$3.621,016,900——