Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

USA TODAY Co., Inc. Common Stock (NY:TDAY)

5.920 UNCHANGED

Official Closing Price Updated: 7:00 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 02, 2026	5.830	6.005	5.820	5.920	1,297,658	+0.00(+0.00%)
Jan 30, 2026	5.860	6.015	5.770	5.920	1,597,806	-0.04(-0.67%)
Jan 29, 2026	5.850	6.000	5.770	5.960	830,827	+0.13(+2.23%)
Jan 28, 2026	5.950	5.985	5.810	5.830	908,689	-0.14(-2.35%)
Jan 27, 2026	5.960	5.980	5.850	5.970	631,574	+0.01(+0.17%)
Jan 26, 2026	5.870	6.220	5.815	5.960	1,891,965	+0.08(+1.36%)
Jan 23, 2026	6.040	6.085	5.865	5.880	738,643	-0.17(-2.81%)
Jan 22, 2026	5.970	6.070	5.970	6.050	1,037,427	+0.13(+2.20%)
Jan 21, 2026	5.930	6.010	5.910	5.920	940,136	-0.03(-0.50%)
Jan 20, 2026	5.880	6.065	5.850	5.950	1,309,746	-0.01(-0.17%)
Jan 16, 2026	6.130	6.140	5.960	5.960	1,506,098	-0.15(-2.45%)
Jan 15, 2026	6.070	6.165	6.005	6.110	1,400,142	+0.10(+1.66%)
Jan 14, 2026	5.920	6.030	5.910	6.010	1,074,153	+0.04(+0.67%)
Jan 13, 2026	5.940	6.060	5.810	5.970	1,556,610	+0.00(+0.00%)
Jan 12, 2026	5.780	6.010	5.730	5.970	1,897,251	+0.13(+2.23%)
Jan 09, 2026	6.000	6.035	5.745	5.840	1,627,487	-0.11(-1.85%)
Jan 08, 2026	5.720	6.155	5.530	5.950	2,449,653	+0.33(+5.87%)
Jan 07, 2026	5.420	5.710	5.380	5.620	1,012,194	+0.23(+4.27%)
Jan 06, 2026	5.260	5.430	5.230	5.390	1,296,350	+0.08(+1.51%)
Jan 05, 2026	5.180	5.420	5.180	5.310	2,501,796	+0.10(+1.92%)
Jan 02, 2026	5.150	5.265	5.100	5.210	824,138	+0.06(+1.17%)
Dec 31, 2025	5.230	5.280	5.090	5.150	827,111	-0.07(-1.34%)
Dec 30, 2025	5.250	5.310	5.200	5.220	557,689	-0.04(-0.76%)
Dec 29, 2025	5.400	5.410	5.260	5.260	692,404	-0.16(-2.95%)
Dec 26, 2025	5.340	5.440	5.320	5.420	473,054	+0.06(+1.12%)
Dec 24, 2025	5.360	5.380	5.310	5.360	241,831	+0.02(+0.37%)
Dec 23, 2025	5.350	5.425	5.310	5.340	960,516	-0.03(-0.56%)
Dec 22, 2025	5.500	5.580	5.330	5.370	548,277	-0.12(-2.19%)
Dec 19, 2025	5.610	5.645	5.485	5.490	1,637,554	-0.13(-2.31%)
Dec 18, 2025	5.520	5.695	5.510	5.620	1,250,974	+0.10(+1.81%)
Dec 17, 2025	5.480	5.550	5.430	5.520	1,449,072	+0.02(+0.36%)
Dec 16, 2025	5.530	5.595	5.290	5.500	1,266,729	-0.05(-0.90%)
Dec 15, 2025	5.510	5.590	5.390	5.550	986,279	+0.06(+1.09%)
Dec 12, 2025	5.650	5.670	5.435	5.490	1,630,504	-0.16(-2.83%)
Dec 11, 2025	5.610	5.730	5.590	5.650	1,283,257	+0.06(+1.07%)
Dec 10, 2025	5.300	5.800	5.300	5.590	1,987,122	+0.25(+4.68%)
Dec 09, 2025	5.190	5.350	5.162	5.340	601,536	+0.13(+2.50%)
Dec 08, 2025	5.510	5.550	5.200	5.210	1,066,846	-0.30(-5.44%)
Dec 05, 2025	5.170	5.690	5.050	5.510	2,806,501	+0.45(+8.89%)
Dec 04, 2025	5.070	5.205	5.010	5.060	1,080,808	-0.01(-0.20%)
Dec 03, 2025	4.970	5.085	4.900	5.070	953,913	+0.12(+2.42%)
Dec 02, 2025	5.050	5.060	4.920	4.950	1,362,731	-0.02(-0.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

USA TODAY Co., Inc. Common Stock (NY:TDAY)

Historical Prices