MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
TDAY — USA TODAY Co., Inc.
NYSEUSA TODAY Co., Inc.
$7.06
+0.77(+12.24%)
- O
- 6.57
- H
- 7.23
- L
- 6.54
- V
- 6.88M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$7.06
Period Return+36.56%
Period High$9.21
Period Low$4.33
Avg Daily Volume1.80M
Total Trading Days224
TDAY — Historical OHLCV Price & Volume Table
Nov 10, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $6.57 | $7.23 | $6.54 | $7.06 | +$0.77 | +12.24% | 6,878,013 | $7.02 | $6.54 $7.23 |
| Sep 30, 2026 | $6.28 | $6.45 | $6.26 | $6.29 | $-0.01 | -0.16% | 2,728,768 | $6.33 | $6.26 $6.45 |
| Sep 29, 2026 | $6.38 | $6.40 | $6.22 | $6.30 | $-0.07 | -1.10% | 1,964,355 | $6.30 | $6.22 $6.40 |
| Sep 28, 2026 | $6.39 | $6.44 | $6.25 | $6.37 | $-0.05 | -0.78% | 2,280,773 | $6.35 | $6.25 $6.44 |
| Sep 25, 2026 | $6.40 | $6.58 | $6.36 | $6.42 | $-0.03 | -0.47% | 1,251,740 | $6.46 | $6.36 $6.58 |
| Sep 24, 2026 | $6.37 | $6.51 | $6.37 | $6.45 | +$0.06 | +0.94% | 1,435,296 | $6.45 | $6.37 $6.51 |
| Sep 23, 2026 | $6.59 | $6.61 | $6.38 | $6.39 | $-0.17 | -2.59% | 1,547,245 | $6.44 | $6.38 $6.61 |
| Sep 22, 2026 | $6.46 | $6.62 | $6.36 | $6.56 | +$0.17 | +2.66% | 1,847,181 | $6.52 | $6.36 $6.62 |
| Sep 21, 2026 | $6.26 | $6.45 | $6.18 | $6.39 | +$0.15 | +2.40% | 1,917,817 | $6.37 | $6.18 $6.45 |
| Sep 18, 2026 | $6.30 | $6.39 | $6.20 | $6.24 | $-0.08 | -1.27% | 3,653,895 | $6.24 | $6.20 $6.39 |
| Sep 17, 2026 | $6.57 | $6.60 | $6.32 | $6.32 | $-0.16 | -2.47% | 2,861,445 | $6.37 | $6.32 $6.60 |
| Sep 16, 2026 | $6.51 | $6.65 | $6.46 | $6.48 | $-0.10 | -1.52% | 1,767,496 | $6.53 | $6.46 $6.65 |
| Sep 15, 2026 | $6.54 | $6.62 | $6.46 | $6.58 | $-0.01 | -0.15% | 1,744,676 | $6.56 | $6.46 $6.62 |
| Sep 14, 2026 | $6.43 | $6.64 | $6.41 | $6.59 | +$0.23 | +3.62% | 1,520,940 | $6.56 | $6.41 $6.64 |
| Sep 11, 2026 | $6.39 | $6.53 | $6.28 | $6.36 | +$0.07 | +1.11% | 2,265,629 | $6.38 | $6.28 $6.53 |
| Sep 10, 2026 | $6.33 | $6.42 | $6.21 | $6.29 | +$0.00 | +0.00% | 1,771,249 | $6.29 | $6.21 $6.42 |
| Sep 9, 2026 | $6.34 | $6.41 | $6.22 | $6.29 | $-0.12 | -1.87% | 1,714,724 | $6.30 | $6.22 $6.41 |
| Sep 8, 2026 | $6.30 | $6.73 | $6.20 | $6.41 | +$0.08 | +1.26% | 1,903,927 | $6.42 | $6.20 $6.73 |
| Sep 4, 2026 | $6.40 | $6.53 | $6.32 | $6.33 | $-0.14 | -2.16% | 2,736,520 | $6.38 | $6.32 $6.53 |
| Sep 3, 2026 | $6.39 | $6.49 | $6.36 | $6.47 | +$0.17 | +2.70% | 2,177,603 | $6.46 | $6.36 $6.49 |
| Sep 2, 2026 | $6.22 | $6.48 | $6.19 | $6.30 | +$0.12 | +1.94% | 2,040,737 | $6.33 | $6.19 $6.48 |
| Sep 1, 2026 | $6.28 | $6.40 | $6.11 | $6.18 | $-0.11 | -1.75% | 2,054,283 | $6.21 | $6.11 $6.40 |
| Aug 31, 2026 | $6.44 | $6.44 | $6.16 | $6.29 | $-0.05 | -0.79% | 3,682,380 | $6.26 | $6.16 $6.44 |
| Aug 28, 2026 | $6.45 | $6.52 | $6.29 | $6.34 | $-0.06 | -0.94% | 3,097,644 | $6.38 | $6.29 $6.52 |
| Aug 27, 2026 | $6.36 | $6.47 | $6.34 | $6.40 | +$0.00 | +0.00% | 2,140,367 | $6.40 | $6.34 $6.47 |
| Aug 26, 2026 | $6.51 | $6.58 | $6.36 | $6.40 | $-0.09 | -1.39% | 2,005,339 | $6.44 | $6.36 $6.58 |
| Aug 25, 2026 | $6.34 | $6.50 | $6.23 | $6.49 | +$0.08 | +1.25% | 2,454,456 | $6.42 | $6.23 $6.50 |
| Aug 24, 2026 | $6.53 | $6.62 | $6.34 | $6.41 | $-0.06 | -0.93% | 2,617,905 | $6.45 | $6.34 $6.62 |
| Aug 21, 2026 | $6.54 | $6.70 | $6.47 | $6.47 | $-0.05 | -0.77% | 2,317,704 | $6.52 | $6.47 $6.70 |
| Aug 20, 2026 | $6.67 | $6.75 | $6.48 | $6.52 | $-0.21 | -3.12% | 2,649,321 | $6.54 | $6.48 $6.75 |