USA TODAY Stock Price History
NYSE: TDAYConsumer DiscretionaryNewspapers/MagazinesUSD
6.82-0.17 (-2.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TDAY price history at a glance
The price history for USA TODAY (TDAY) on this page begins on February 3, 2014, when the stock closed at $14.00; it most recently closed at $6.82 on October 5, 2026. The highest price in this record is $25.77, reached on February 23, 2015; the latest close is 73.5% below that peak. Across the 11 complete calendar years in the table, TDAY finished higher in 4 and lower in 7. Its best year was 2024 (+133.0%) and its worst was 2022 (-61.9%).
Over roughly 13 years the share price changed -51.3%, a -5.5% compound annual price return (excluding dividends). In the last 12 months alone, TDAY has gained 84.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $25.77
- Date of high
- Feb 23, 2015
- Low since 2014
- $0.63
- Date of low
- Apr 6, 2020
- 52-week high
- $9.21
- 52-week low
- $3.42
- IPO year
- 2014
- Last close
- $6.82
TDAY returns
1 week
-3.26%
1 month
+8.43%
3 months
-19.86%
6 months
-2.29%
Year to date
+32.43%
1 year
+84.32%
3 years
+177.24%
5 years
+12.54%
TDAY price return, excluding dividends.
TDAY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.82 | +30.90% |
| 2025 | 5.21 | -2.80% |
| 2024 | 5.36 | +133.04% |
| 2023 | 2.30 | +13.30% |
| 2022 | 2.03 | -61.91% |
| 2021 | 5.33 | +58.63% |
| 2020 | 3.36 | -46.33% |
| 2019 | 6.26 | -49.31% |
| 2018 | 12.35 | -26.40% |
| 2017 | 16.78 | +4.94% |
| 2016 | 15.99 | -17.83% |
| 2015 | 19.46 | -16.44% |
| 2014* | 23.29 | +66.36% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
TDAY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.00 | 7.22 | 6.75 | 6.82 | -2.43% | |
| 7.06 | 7.10 | 6.88 | 6.99 | -0.99% | |
| 7.26 | 7.30 | 6.99 | 7.06 | -3.95% | |
| 7.42 | 7.45 | 7.27 | 7.35 | -1.08% | |
| 7.35 | 7.54 | 7.31 | 7.43 | +5.39% | |
| 7.17 | 7.22 | 6.94 | 7.05 | -0.14% | |
| 6.57 | 7.23 | 6.54 | 7.06 | +12.24% | |
| 6.28 | 6.45 | 6.26 | 6.29 | -0.16% | |
| 6.38 | 6.40 | 6.22 | 6.30 | -1.10% | |
| 6.39 | 6.44 | 6.25 | 6.37 | -0.78% | |
| 6.40 | 6.58 | 6.36 | 6.42 | -0.47% | |
| 6.37 | 6.51 | 6.37 | 6.45 | +0.94% | |
| 6.59 | 6.61 | 6.38 | 6.39 | -2.59% | |
| 6.46 | 6.62 | 6.36 | 6.56 | +2.66% | |
| 6.26 | 6.45 | 6.18 | 6.39 | +2.40% | |
| 6.30 | 6.39 | 6.20 | 6.24 | -1.27% | |
| 6.57 | 6.60 | 6.32 | 6.32 | -2.47% | |
| 6.51 | 6.65 | 6.46 | 6.48 | -1.52% | |
| 6.54 | 6.62 | 6.46 | 6.58 | -0.15% | |
| 6.43 | 6.64 | 6.41 | 6.59 | +3.62% | |
| 6.39 | 6.53 | 6.28 | 6.36 | +1.11% | |
| 6.33 | 6.42 | 6.21 | 6.29 | 0.00% | |
| 6.34 | 6.41 | 6.22 | 6.29 | -1.87% | |
| 6.30 | 6.73 | 6.20 | 6.41 | +1.26% | |
| 6.40 | 6.53 | 6.32 | 6.33 | -2.16% | |
| 6.39 | 6.49 | 6.36 | 6.47 | +2.70% | |
| 6.22 | 6.48 | 6.19 | 6.30 | +1.94% | |
| 6.28 | 6.40 | 6.11 | 6.18 | -1.75% | |
| 6.44 | 6.44 | 6.16 | 6.29 | -0.79% | |
| 6.45 | 6.52 | 6.29 | 6.34 | -0.94% | |
| 6.36 | 6.47 | 6.34 | 6.40 | 0.00% | |
| 6.51 | 6.58 | 6.36 | 6.40 | -1.39% | |
| 6.34 | 6.50 | 6.23 | 6.49 | +1.25% | |
| 6.53 | 6.62 | 6.34 | 6.41 | -0.93% | |
| 6.54 | 6.70 | 6.47 | 6.47 | -0.77% | |
| 6.67 | 6.75 | 6.48 | 6.52 | -3.12% | |
| 6.70 | 6.91 | 6.63 | 6.73 | +0.75% | |
| 7.20 | 7.21 | 6.64 | 6.68 | -6.83% | |
| 6.71 | 7.20 | 6.70 | 7.17 | +1.85% | |
| 6.67 | 7.13 | 6.67 | 7.04 | +2.92% | |
| 6.93 | 7.06 | 6.75 | 6.84 | -0.29% | |
| 6.80 | 6.96 | 6.72 | 6.86 | +0.29% | |
| 7.08 | 7.08 | 6.61 | 6.84 | -3.93% | |
| 7.26 | 7.37 | 6.94 | 7.12 | -1.79% | |
| 7.91 | 7.96 | 7.08 | 7.25 | -9.38% | |
| 8.05 | 8.28 | 7.18 | 8.00 | -7.62% | |
| 9.06 | 9.21 | 8.63 | 8.66 | -4.10% | |
| 8.92 | 9.20 | 8.80 | 9.03 | +0.44% | |
| 8.74 | 9.14 | 8.72 | 8.99 | +3.45% | |
| 8.65 | 8.97 | 8.51 | 8.69 | -0.23% | |
| 8.73 | 8.82 | 8.51 | 8.71 | -1.14% | |
| 8.68 | 9.01 | 8.68 | 8.81 | +2.09% | |
| 8.41 | 8.66 | 8.25 | 8.63 | +3.85% | |
| 8.51 | 8.62 | 8.28 | 8.31 | -1.07% | |
| 8.44 | 8.54 | 8.34 | 8.40 | +0.72% | |
| 8.51 | 8.60 | 8.04 | 8.34 | -2.23% | |
| 8.60 | 8.66 | 8.38 | 8.53 | -0.47% | |
| 8.42 | 8.60 | 8.40 | 8.57 | +1.78% | |
| 8.31 | 8.61 | 8.31 | 8.42 | -0.94% | |
| 8.55 | 8.71 | 8.35 | 8.50 | -2.07% | |
| 8.61 | 8.76 | 8.51 | 8.68 | +1.28% | |
| 8.42 | 8.59 | 8.36 | 8.57 | +1.78% | |
| 8.57 | 8.62 | 8.41 | 8.42 | -1.98% | |
| 8.54 | 8.77 | 8.49 | 8.59 | +0.94% | |
| 8.46 | 8.54 | 8.32 | 8.51 | +0.83% | |
| 8.42 | 8.71 | 8.31 | 8.44 | -0.35% | |
| 8.54 | 8.64 | 8.28 | 8.47 | -1.28% | |
| 8.80 | 8.84 | 8.46 | 8.58 | -1.04% | |
| 8.77 | 8.83 | 8.63 | 8.67 | -1.81% | |
| 8.86 | 8.90 | 8.68 | 8.83 | -0.34% | |
| 8.56 | 8.89 | 8.52 | 8.86 | +3.63% | |
| 8.64 | 8.75 | 8.47 | 8.55 | -1.16% | |
| 8.34 | 8.65 | 8.24 | 8.65 | +3.59% | |
| 8.02 | 8.40 | 7.98 | 8.35 | +5.16% | |
| 7.95 | 8.15 | 7.84 | 7.94 | -0.87% | |
| 7.99 | 8.09 | 7.90 | 8.01 | -0.12% | |
| 7.79 | 8.05 | 7.76 | 8.02 | +3.35% | |
| 7.83 | 7.89 | 7.68 | 7.76 | -1.52% | |
| 7.85 | 7.94 | 7.77 | 7.88 | -0.51% | |
| 7.74 | 7.98 | 7.68 | 7.92 | +2.06% | |
| 7.62 | 7.79 | 7.54 | 7.76 | +2.11% | |
| 7.71 | 7.78 | 7.51 | 7.60 | -1.81% | |
| 7.76 | 7.87 | 7.70 | 7.74 | +0.91% | |
| 7.90 | 7.98 | 7.63 | 7.67 | -3.16% | |
| 7.90 | 8.02 | 7.83 | 7.92 | +0.13% | |
| 7.87 | 8.02 | 7.75 | 7.91 | +0.76% | |
| 8.18 | 8.21 | 7.73 | 7.85 | -3.68% | |
| 8.23 | 8.28 | 8.03 | 8.15 | -0.24% | |
| 7.96 | 8.21 | 7.91 | 8.17 | +2.77% | |
| 7.85 | 7.98 | 7.72 | 7.95 | +2.05% | |
| 8.10 | 8.16 | 7.78 | 7.79 | -4.53% | |
| 7.84 | 8.19 | 7.74 | 8.16 | +4.48% | |
| 7.72 | 7.98 | 7.63 | 7.81 | +1.17% | |
| 7.78 | 7.85 | 7.55 | 7.72 | -1.28% | |
| 7.71 | 7.86 | 7.68 | 7.82 | +1.16% | |
| 7.51 | 7.74 | 7.48 | 7.73 | +2.25% | |
| 7.65 | 7.80 | 7.49 | 7.56 | 0.00% | |
| 7.47 | 7.64 | 7.37 | 7.56 | +1.48% | |
| 7.56 | 7.70 | 7.39 | 7.45 | -0.80% | |
| 7.58 | 7.68 | 7.43 | 7.51 | -1.31% | |
| 7.40 | 7.63 | 7.28 | 7.61 | +2.98% | |
| 7.15 | 7.40 | 7.15 | 7.39 | +1.65% | |
| 7.64 | 7.66 | 7.23 | 7.27 | -3.07% | |
| 7.28 | 7.52 | 7.24 | 7.50 | +2.46% | |
| 7.30 | 7.49 | 7.13 | 7.32 | +0.27% | |
| 7.66 | 7.66 | 7.30 | 7.30 | -4.33% | |
| 7.33 | 7.64 | 7.25 | 7.63 | +3.81% | |
| 7.30 | 7.41 | 7.23 | 7.35 | +2.23% | |
| 7.26 | 7.40 | 7.14 | 7.19 | -0.14% | |
| 6.83 | 7.21 | 6.83 | 7.20 | +5.88% | |
| 7.31 | 7.32 | 6.76 | 6.80 | -7.86% | |
| 7.53 | 7.68 | 7.32 | 7.38 | +2.07% | |
| 7.50 | 7.61 | 6.88 | 7.23 | -0.69% | |
| 7.32 | 7.39 | 7.20 | 7.28 | -1.49% | |
| 7.28 | 7.42 | 7.16 | 7.39 | +1.79% | |
| 7.31 | 7.50 | 7.23 | 7.26 | -0.41% | |
| 7.24 | 7.36 | 7.18 | 7.29 | +0.41% | |
| 7.44 | 7.50 | 7.17 | 7.26 | -2.29% | |
| 7.36 | 7.45 | 7.30 | 7.43 | +1.23% | |
| 7.16 | 7.36 | 7.13 | 7.34 | +2.37% | |
| 7.28 | 7.35 | 7.11 | 7.17 | -1.92% | |
| 7.34 | 7.39 | 7.24 | 7.31 | -0.27% | |
| 7.39 | 7.41 | 7.22 | 7.33 | -1.08% | |
| 7.18 | 7.45 | 7.15 | 7.41 | +3.06% | |
| 7.09 | 7.22 | 7.06 | 7.19 | +1.55% | |
| 6.98 | 7.17 | 6.93 | 7.08 | +1.43% | |
| 6.75 | 7.09 | 6.58 | 6.98 | +3.71% | |
| 6.94 | 7.00 | 6.71 | 6.73 | -3.30% | |
| 7.14 | 7.16 | 6.91 | 6.96 | -0.57% | |
| 6.91 | 7.03 | 6.90 | 7.00 | -0.71% | |
| 7.05 | 7.17 | 7.01 | 7.05 | -0.70% | |
| 7.01 | 7.23 | 6.96 | 7.10 | 0.00% | |
| 7.13 | 7.32 | 7.06 | 7.10 | +0.71% | |
| 6.84 | 7.12 | 6.75 | 7.05 | +3.68% | |
| 6.87 | 6.96 | 6.66 | 6.80 | +0.15% | |
| 6.62 | 6.81 | 6.54 | 6.79 | +1.95% | |
| 6.70 | 6.80 | 6.60 | 6.66 | -1.62% | |
| 6.76 | 6.88 | 6.71 | 6.77 | +1.04% | |
| 6.51 | 6.84 | 6.51 | 6.70 | +1.67% | |
| 6.50 | 6.63 | 6.46 | 6.59 | +2.33% | |
| 6.46 | 6.60 | 6.35 | 6.44 | -0.77% | |
| 6.44 | 6.59 | 6.33 | 6.49 | +1.88% | |
| 6.44 | 6.55 | 6.21 | 6.37 | -2.00% | |
| 6.42 | 6.58 | 6.37 | 6.50 | +2.20% | |
| 6.36 | 6.41 | 6.30 | 6.36 | 0.00% | |
| 6.39 | 6.53 | 6.31 | 6.36 | -0.47% | |
| 6.37 | 6.52 | 6.33 | 6.39 | -1.69% | |
| 6.46 | 6.54 | 6.38 | 6.50 | -0.61% | |
| 6.51 | 6.67 | 6.45 | 6.54 | +0.46% | |
| 6.25 | 6.54 | 6.06 | 6.51 | +2.36% | |
| 6.33 | 6.53 | 6.20 | 6.36 | -0.93% | |
| 6.16 | 6.44 | 6.13 | 6.42 | +2.39% | |
| 6.01 | 6.27 | 5.91 | 6.27 | +4.67% | |
| 5.82 | 6.07 | 5.74 | 5.99 | +0.84% | |
| 5.94 | 6.08 | 5.86 | 5.94 | -0.17% | |
| 6.30 | 6.36 | 5.80 | 5.95 | -7.03% | |
| 6.25 | 6.65 | 6.12 | 6.40 | +4.58% | |
| 5.85 | 6.12 | 5.80 | 6.12 | +4.62% | |
| 5.99 | 6.04 | 5.81 | 5.85 | -2.34% | |
| 6.14 | 6.21 | 5.90 | 5.99 | -3.39% | |
| 6.08 | 6.24 | 6.00 | 6.20 | +2.65% | |
| 5.87 | 6.08 | 5.87 | 6.04 | +1.85% | |
| 5.88 | 6.02 | 5.83 | 5.93 | +0.68% | |
| 5.95 | 6.03 | 5.81 | 5.89 | -1.17% | |
| 6.12 | 6.18 | 5.95 | 5.96 | -1.81% | |
| 6.32 | 6.36 | 5.91 | 6.07 | -1.62% | |
| 6.05 | 6.17 | 5.94 | 6.17 | +2.66% | |
| 5.91 | 6.13 | 5.82 | 6.01 | +2.04% | |
| 5.80 | 5.91 | 5.61 | 5.89 | +1.20% | |
| 5.92 | 6.01 | 5.82 | 5.82 | -1.85% | |
| 5.99 | 6.00 | 5.87 | 5.93 | -0.34% | |
| 5.85 | 6.01 | 5.80 | 5.95 | +2.76% | |
| 5.90 | 5.95 | 5.63 | 5.79 | -2.20% | |
| 5.83 | 6.01 | 5.82 | 5.92 | 0.00% | |
| 5.86 | 6.02 | 5.77 | 5.92 | -0.67% | |
| 5.85 | 6.00 | 5.77 | 5.96 | +2.23% | |
| 5.95 | 5.99 | 5.81 | 5.83 | -2.35% | |
| 5.96 | 5.98 | 5.85 | 5.97 | +0.17% | |
| 5.87 | 6.22 | 5.82 | 5.96 | +1.36% | |
| 6.04 | 6.09 | 5.87 | 5.88 | -2.81% | |
| 5.97 | 6.07 | 5.97 | 6.05 | +2.20% | |
| 5.93 | 6.01 | 5.91 | 5.92 | -0.50% | |
| 5.88 | 6.07 | 5.85 | 5.95 | -0.17% | |
| 6.13 | 6.14 | 5.96 | 5.96 | -2.45% | |
| 6.07 | 6.17 | 6.01 | 6.11 | +1.66% | |
| 5.92 | 6.03 | 5.91 | 6.01 | +0.67% | |
| 5.94 | 6.06 | 5.81 | 5.97 | 0.00% | |
| 5.78 | 6.01 | 5.73 | 5.97 | +2.23% | |
| 6.00 | 6.04 | 5.75 | 5.84 | -1.85% | |
| 5.72 | 6.16 | 5.53 | 5.95 | +5.87% | |
| 5.42 | 5.71 | 5.38 | 5.62 | +4.27% | |
| 5.26 | 5.43 | 5.23 | 5.39 | +1.51% | |
| 5.18 | 5.42 | 5.18 | 5.31 | +1.92% | |
| 5.15 | 5.27 | 5.10 | 5.21 | +1.17% | |
| 5.23 | 5.28 | 5.09 | 5.15 | -1.34% | |
| 5.25 | 5.31 | 5.20 | 5.22 | -0.76% | |
| 5.40 | 5.41 | 5.26 | 5.26 | -2.95% | |
| 5.34 | 5.44 | 5.32 | 5.42 | +1.12% | |
| 5.36 | 5.38 | 5.31 | 5.36 | +0.37% | |
| 5.35 | 5.43 | 5.31 | 5.34 | -0.56% | |
| 5.50 | 5.58 | 5.33 | 5.37 | -2.19% | |
| 5.61 | 5.65 | 5.49 | 5.49 | -2.31% | |
| 5.52 | 5.70 | 5.51 | 5.62 | +1.81% | |
| 5.48 | 5.55 | 5.43 | 5.52 | +0.36% | |
| 5.53 | 5.60 | 5.29 | 5.50 | -0.90% | |
| 5.51 | 5.59 | 5.39 | 5.55 | +1.09% | |
| 5.65 | 5.67 | 5.44 | 5.49 | -2.83% | |
| 5.61 | 5.73 | 5.59 | 5.65 | +1.07% | |
| 5.30 | 5.80 | 5.30 | 5.59 | +4.68% | |
| 5.19 | 5.35 | 5.16 | 5.34 | +2.50% | |
| 5.51 | 5.55 | 5.20 | 5.21 | -5.44% | |
| 5.17 | 5.69 | 5.05 | 5.51 | +8.89% | |
| 5.07 | 5.21 | 5.01 | 5.06 | -0.20% | |
| 4.97 | 5.09 | 4.90 | 5.07 | +2.42% | |
| 5.05 | 5.06 | 4.92 | 4.95 | -0.40% | |
| 4.93 | 5.01 | 4.90 | 4.97 | -0.80% | |
| 5.03 | 5.08 | 4.96 | 5.01 | -0.20% | |
| 4.91 | 5.15 | 4.91 | 5.02 | +1.21% | |
| 4.75 | 5.04 | 4.74 | 4.96 | +5.08% | |
| 4.62 | 4.79 | 4.54 | 4.72 | +2.83% | |
| 4.43 | 4.62 | 4.33 | 4.59 | +4.08% | |
| 4.50 | 4.50 | 4.36 | 4.41 | -0.23% | |
| 4.47 | 4.57 | 4.37 | 4.42 | -3.91% | |
| 4.56 | 4.75 | 4.53 | 4.60 | +1.10% | |
| 4.60 | 4.69 | 4.50 | 4.55 | -1.94% | |
| 4.76 | 4.80 | 4.57 | 4.64 | -4.72% | |
| 5.00 | 5.03 | 4.82 | 4.87 | -2.21% | |
| 5.09 | 5.12 | 4.94 | 4.98 | -2.16% | |
| 5.20 | 5.29 | 5.03 | 5.09 | -1.55% | |
| 5.13 | 5.19 | 5.00 | 5.17 | +1.77% | |
| 5.02 | 5.17 | 4.96 | 5.08 | +0.79% | |
| 5.11 | 5.18 | 5.01 | 5.04 | -1.18% | |
| 5.14 | 5.23 | 5.02 | 5.10 | +0.20% | |
| 5.25 | 5.28 | 5.02 | 5.09 | -3.42% | |
| 5.27 | 5.31 | 4.95 | 5.27 | -0.57% | |
| 5.17 | 5.58 | 5.07 | 5.30 | +0.95% | |
| 3.97 | 5.31 | 3.74 | 5.25 | +27.74% | |
| 4.01 | 4.21 | 3.97 | 4.11 | +0.98% | |
| 3.65 | 4.38 | 3.65 | 4.07 | +10.60% | |
| 3.79 | 3.81 | 3.66 | 3.68 | -2.39% | |
| 3.80 | 3.87 | 3.73 | 3.77 | 0.00% | |
| 3.71 | 3.84 | 3.71 | 3.77 | +1.07% | |
| 3.67 | 3.77 | 3.64 | 3.73 | +1.91% | |
| 3.55 | 3.68 | 3.54 | 3.66 | +3.10% | |
| 3.60 | 3.61 | 3.52 | 3.55 | -0.28% | |
| 3.60 | 3.64 | 3.52 | 3.56 | -1.93% | |
| 3.71 | 3.80 | 3.58 | 3.63 | -2.16% | |
| 3.61 | 3.83 | 3.61 | 3.71 | +3.34% | |
| 3.43 | 3.61 | 3.42 | 3.59 | +2.87% | |
| 3.57 | 3.57 | 3.45 | 3.49 | -0.57% | |
| 3.68 | 3.77 | 3.50 | 3.51 | -5.14% | |
| 3.85 | 3.89 | 3.64 | 3.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TDAY chart for longer ranges.