Comparing Back to the side-by-side chart ↗
USA TODAY Co., Inc.（TDAY）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.24 | 7.29 | 6.90 | 6.97 | -2.92% | 2,239,900 |
| 2026-10-15 | 7.23 | 7.36 | 7.13 | 7.18 | +0.42% | 3,898,300 |
| 2026-10-14 | 7.12 | 7.23 | 6.87 | 7.15 | -0.83% | 2,798,300 |
| 2026-10-13 | 6.87 | 7.32 | 6.75 | 7.21 | +4.80% | 3,324,200 |
| 2026-10-12 | 6.85 | 6.91 | 6.75 | 6.88 | +0.88% | 2,470,700 |
| 2026-10-09 | 7.00 | 7.22 | 6.75 | 6.82 | -2.43% | 3,552,400 |
| 2026-10-08 | 7.06 | 7.11 | 6.88 | 6.99 | -0.99% | 2,905,000 |
| 2026-10-07 | 7.26 | 7.31 | 6.99 | 7.06 | -3.95% | 2,305,700 |
| 2026-10-06 | 7.42 | 7.45 | 7.27 | 7.35 | -1.08% | 1,948,000 |
| 2026-10-05 | 7.35 | 7.54 | 7.31 | 7.43 | +5.39% | 2,824,000 |
| 2026-10-02 | 7.17 | 7.22 | 6.94 | 7.05 | -0.14% | 3,360,500 |
| 2026-10-01 | 6.57 | 7.23 | 6.54 | 7.06 | +12.24% | 6,946,300 |
| 2026-09-30 | 6.28 | 6.45 | 6.26 | 6.29 | -0.16% | 2,728,800 |
| 2026-09-29 | 6.38 | 6.40 | 6.22 | 6.30 | -1.10% | 1,964,400 |
| 2026-09-28 | 6.39 | 6.44 | 6.25 | 6.37 | -0.78% | 2,280,800 |
| 2026-09-25 | 6.40 | 6.58 | 6.36 | 6.42 | -0.47% | 1,251,700 |
| 2026-09-24 | 6.37 | 6.51 | 6.37 | 6.45 | +0.94% | 1,435,300 |
| 2026-09-23 | 6.59 | 6.61 | 6.38 | 6.39 | -2.59% | 1,547,200 |
| 2026-09-22 | 6.46 | 6.62 | 6.36 | 6.56 | +2.66% | 1,847,100 |
| 2026-09-21 | 6.26 | 6.45 | 6.18 | 6.39 | +2.40% | 1,917,800 |
| 2026-09-18 | 6.30 | 6.39 | 6.20 | 6.24 | -1.27% | 3,653,900 |
| 2026-09-17 | 6.57 | 6.60 | 6.32 | 6.32 | -2.47% | 2,861,400 |
| 2026-09-16 | 6.51 | 6.65 | 6.46 | 6.48 | -1.52% | 1,767,500 |
| 2026-09-15 | 6.54 | 6.62 | 6.46 | 6.58 | -0.15% | 1,946,800 |
| 2026-09-14 | 6.43 | 6.64 | 6.41 | 6.59 | +3.62% | 1,521,000 |
| 2026-09-11 | 6.39 | 6.53 | 6.28 | 6.36 | +1.11% | 2,265,600 |
| 2026-09-10 | 6.33 | 6.42 | 6.21 | 6.29 | +0.00% | 1,770,800 |
| 2026-09-09 | 6.34 | 6.41 | 6.22 | 6.29 | -1.87% | 1,714,700 |
| 2026-09-08 | 6.30 | 6.73 | 6.20 | 6.41 | +1.26% | 1,903,900 |
| 2026-09-04 | 6.40 | 6.53 | 6.32 | 6.33 | -2.16% | 2,736,500 |
| 2026-09-03 | 6.39 | 6.49 | 6.36 | 6.47 | +2.70% | 2,177,600 |
| 2026-09-02 | 6.22 | 6.48 | 6.19 | 6.30 | +1.94% | 2,040,800 |
| 2026-09-01 | 6.28 | 6.40 | 6.11 | 6.18 | -1.75% | 2,054,300 |
| 2026-08-31 | 6.44 | 6.44 | 6.16 | 6.29 | -0.79% | 3,682,100 |
| 2026-08-28 | 6.45 | 6.52 | 6.29 | 6.34 | -0.94% | 3,097,600 |
| 2026-08-27 | 6.36 | 6.47 | 6.34 | 6.40 | +0.00% | 2,140,400 |
| 2026-08-26 | 6.51 | 6.58 | 6.36 | 6.40 | -1.39% | 2,003,600 |
| 2026-08-25 | 6.34 | 6.50 | 6.23 | 6.49 | +1.25% | 2,454,500 |
| 2026-08-24 | 6.53 | 6.62 | 6.34 | 6.41 | -0.93% | 2,617,900 |
| 2026-08-21 | 6.54 | 6.70 | 6.47 | 6.47 | -0.77% | 2,317,700 |
| 2026-08-20 | 6.67 | 6.75 | 6.48 | 6.52 | -3.12% | 3,032,300 |
| 2026-08-19 | 6.70 | 6.91 | 6.63 | 6.73 | +0.75% | 2,489,900 |
| 2026-08-18 | 7.20 | 7.21 | 6.64 | 6.68 | -6.83% | 3,095,800 |
| 2026-08-17 | 6.71 | 7.20 | 6.70 | 7.17 | +1.85% | 4,279,400 |
| 2026-08-14 | 6.67 | 7.13 | 6.67 | 7.04 | +2.92% | 2,128,000 |
| 2026-08-13 | 6.93 | 7.06 | 6.75 | 6.84 | -0.29% | 1,899,400 |
| 2026-08-12 | 6.80 | 6.96 | 6.72 | 6.86 | +0.29% | 4,106,400 |
| 2026-08-11 | 7.08 | 7.08 | 6.61 | 6.84 | -3.93% | 5,130,260 |
| 2026-08-10 | 7.26 | 7.37 | 6.94 | 7.12 | -1.79% | 3,850,379 |
| 2026-08-07 | 7.91 | 7.96 | 7.08 | 7.25 | -9.38% | 3,730,000 |
| 2026-08-06 | 8.05 | 8.28 | 7.18 | 8.00 | -7.62% | 5,804,200 |
| 2026-08-05 | 9.06 | 9.21 | 8.63 | 8.66 | -4.10% | 1,663,000 |
| 2026-08-04 | 8.92 | 9.20 | 8.80 | 9.03 | +0.44% | 2,653,400 |
| 2026-08-03 | 8.74 | 9.14 | 8.72 | 8.99 | +3.45% | 2,479,500 |
| 2026-07-31 | 8.65 | 8.97 | 8.51 | 8.69 | -0.23% | 1,200,200 |
| 2026-07-30 | 8.73 | 8.82 | 8.51 | 8.71 | -1.14% | 1,135,600 |
| 2026-07-29 | 8.68 | 9.01 | 8.68 | 8.81 | +2.09% | 2,301,700 |
| 2026-07-28 | 8.41 | 8.66 | 8.25 | 8.63 | +3.85% | 1,534,800 |
| 2026-07-27 | 8.51 | 8.62 | 8.28 | 8.31 | -1.07% | 1,969,000 |
| 2026-07-24 | 8.44 | 8.54 | 8.34 | 8.40 | +0.72% | 1,214,200 |
| 2026-07-23 | 8.51 | 8.60 | 8.04 | 8.34 | -2.23% | 2,792,500 |
| 2026-07-22 | 8.60 | 8.66 | 8.38 | 8.53 | -0.47% | 1,452,300 |
| 2026-07-21 | 8.42 | 8.60 | 8.40 | 8.57 | +1.78% | 1,601,600 |
| 2026-07-20 | 8.31 | 8.61 | 8.31 | 8.42 | -0.94% | 915,000 |
| 2026-07-17 | 8.55 | 8.71 | 8.35 | 8.50 | -2.07% | 1,032,300 |
| 2026-07-16 | 8.61 | 8.76 | 8.51 | 8.68 | +1.28% | 1,529,000 |
| 2026-07-15 | 8.42 | 8.59 | 8.36 | 8.57 | +1.78% | 1,489,400 |
| 2026-07-14 | 8.57 | 8.62 | 8.41 | 8.42 | -1.98% | 794,135 |
| 2026-07-13 | 8.54 | 8.77 | 8.49 | 8.59 | +0.94% | 1,010,725 |
| 2026-07-10 | 8.46 | 8.54 | 8.32 | 8.51 | +0.83% | 1,158,800 |
| 2026-07-09 | 8.42 | 8.71 | 8.31 | 8.44 | -0.35% | 1,179,900 |
| 2026-07-08 | 8.54 | 8.64 | 8.28 | 8.47 | -1.28% | 1,406,100 |
| 2026-07-07 | 8.80 | 8.84 | 8.46 | 8.58 | -1.04% | 1,405,400 |
| 2026-07-06 | 8.77 | 8.83 | 8.63 | 8.67 | -1.81% | 1,443,000 |
| 2026-07-02 | 8.86 | 8.90 | 8.68 | 8.83 | -0.34% | 1,531,000 |
| 2026-07-01 | 8.56 | 8.89 | 8.52 | 8.86 | +3.63% | 1,409,900 |
| 2026-06-30 | 8.64 | 8.75 | 8.47 | 8.55 | -1.16% | 1,631,800 |
| 2026-06-29 | 8.34 | 8.65 | 8.24 | 8.65 | +3.59% | 2,276,300 |
| 2026-06-26 | 8.02 | 8.40 | 7.98 | 8.35 | +5.16% | 3,502,000 |
| 2026-06-25 | 7.95 | 8.15 | 7.84 | 7.94 | -0.87% | 1,438,400 |
| 2026-06-24 | 7.99 | 8.09 | 7.90 | 8.01 | -0.12% | 1,395,800 |
| 2026-06-23 | 7.79 | 8.05 | 7.76 | 8.02 | +3.35% | 1,348,700 |
| 2026-06-22 | 7.83 | 7.89 | 7.68 | 7.76 | -1.52% | 1,049,600 |
| 2026-06-18 | 7.85 | 7.94 | 7.77 | 7.88 | -0.51% | 1,936,900 |
| 2026-06-17 | 7.74 | 7.98 | 7.68 | 7.92 | +2.06% | 1,295,500 |
| 2026-06-16 | 7.62 | 7.79 | 7.54 | 7.76 | +2.11% | 1,087,300 |
| 2026-06-15 | 7.71 | 7.78 | 7.51 | 7.60 | -1.81% | 1,410,200 |
| 2026-06-12 | 7.76 | 7.87 | 7.70 | 7.74 | +0.91% | 1,145,400 |
| 2026-06-11 | 7.90 | 7.98 | 7.63 | 7.67 | -3.16% | 1,401,700 |
| 2026-06-10 | 7.90 | 8.02 | 7.83 | 7.92 | +0.13% | 1,392,200 |
| 2026-06-09 | 7.87 | 8.02 | 7.75 | 7.91 | +0.76% | 2,006,800 |
| 2026-06-08 | 8.18 | 8.21 | 7.73 | 7.85 | -3.68% | 1,843,400 |
| 2026-06-05 | 8.23 | 8.28 | 8.03 | 8.15 | -0.24% | 2,057,000 |
| 2026-06-04 | 7.96 | 8.21 | 7.91 | 8.17 | +2.77% | 1,597,700 |
| 2026-06-03 | 7.85 | 7.98 | 7.72 | 7.95 | +2.05% | 1,481,900 |
| 2026-06-02 | 8.10 | 8.16 | 7.78 | 7.79 | -4.53% | 1,782,900 |
| 2026-06-01 | 7.84 | 8.19 | 7.74 | 8.16 | +4.48% | 1,985,700 |
| 2026-05-29 | 7.72 | 7.98 | 7.63 | 7.81 | +1.17% | 2,806,400 |
| 2026-05-28 | 7.78 | 7.85 | 7.55 | 7.72 | -1.28% | 1,440,300 |
| 2026-05-27 | 7.71 | 7.86 | 7.68 | 7.82 | +1.16% | 1,290,900 |
| 2026-05-26 | 7.51 | 7.74 | 7.48 | 7.73 | +2.25% | 1,631,000 |
| 2026-05-22 | 7.65 | 7.80 | 7.49 | 7.56 | +0.00% | 1,082,600 |
| 2026-05-21 | 7.47 | 7.64 | 7.37 | 7.56 | +1.48% | 1,125,000 |
| 2026-05-20 | 7.56 | 7.70 | 7.39 | 7.45 | -0.80% | 1,618,300 |
| 2026-05-19 | 7.58 | 7.68 | 7.43 | 7.51 | -1.31% | 1,350,700 |
| 2026-05-18 | 7.40 | 7.63 | 7.28 | 7.61 | +2.98% | 918,900 |
| 2026-05-15 | 7.15 | 7.40 | 7.15 | 7.39 | +1.65% | 1,677,200 |
| 2026-05-14 | 7.64 | 7.66 | 7.23 | 7.27 | -3.07% | 1,414,200 |
| 2026-05-13 | 7.28 | 7.52 | 7.24 | 7.50 | +2.46% | 1,388,700 |
| 2026-05-12 | 7.30 | 7.49 | 7.13 | 7.32 | +0.27% | 2,091,800 |
| 2026-05-11 | 7.66 | 7.66 | 7.30 | 7.30 | -4.33% | 1,453,400 |
| 2026-05-08 | 7.33 | 7.64 | 7.25 | 7.63 | +3.81% | 1,442,100 |
| 2026-05-07 | 7.30 | 7.41 | 7.23 | 7.35 | +2.23% | 1,731,300 |
| 2026-05-06 | 7.26 | 7.40 | 7.14 | 7.19 | -0.14% | 2,178,700 |
| 2026-05-05 | 6.83 | 7.21 | 6.83 | 7.20 | +5.88% | 1,979,300 |
| 2026-05-04 | 7.31 | 7.32 | 6.76 | 6.80 | -7.86% | 3,273,900 |
| 2026-05-01 | 7.53 | 7.68 | 7.32 | 7.38 | +2.07% | 1,897,400 |
| 2026-04-30 | 7.50 | 7.61 | 6.88 | 7.23 | -0.69% | 2,704,600 |
| 2026-04-29 | 7.32 | 7.39 | 7.20 | 7.28 | -1.49% | 2,464,900 |
| 2026-04-28 | 7.28 | 7.42 | 7.16 | 7.39 | +1.79% | 1,338,700 |
| 2026-04-27 | 7.31 | 7.50 | 7.23 | 7.26 | -0.41% | 1,069,800 |
| 2026-04-24 | 7.24 | 7.36 | 7.18 | 7.29 | +0.41% | 1,187,700 |
| 2026-04-23 | 7.44 | 7.50 | 7.17 | 7.26 | -2.29% | 1,528,300 |
| 2026-04-22 | 7.36 | 7.45 | 7.30 | 7.43 | +1.23% | 1,022,600 |
| 2026-04-21 | 7.16 | 7.36 | 7.13 | 7.34 | +2.37% | 1,717,500 |
| 2026-04-20 | 7.28 | 7.35 | 7.11 | 7.17 | -1.92% | 1,331,000 |
| 2026-04-17 | 7.34 | 7.39 | 7.24 | 7.31 | -0.27% | 1,698,700 |
| 2026-04-16 | 7.39 | 7.41 | 7.22 | 7.33 | -1.08% | 1,427,100 |
| 2026-04-15 | 7.18 | 7.45 | 7.15 | 7.41 | +3.06% | 2,385,300 |
| 2026-04-14 | 7.09 | 7.22 | 7.06 | 7.19 | +1.55% | 1,584,600 |
| 2026-04-13 | 6.98 | 7.17 | 6.93 | 7.08 | +1.43% | 2,282,400 |
| 2026-04-10 | 6.75 | 7.09 | 6.58 | 6.98 | +3.71% | 1,541,800 |
| 2026-04-09 | 6.94 | 7.00 | 6.71 | 6.73 | -3.30% | 3,949,000 |
| 2026-04-08 | 7.14 | 7.16 | 6.91 | 6.96 | -0.57% | 1,145,200 |
| 2026-04-07 | 6.91 | 7.03 | 6.90 | 7.00 | -0.71% | 958,400 |
| 2026-04-06 | 7.05 | 7.17 | 7.01 | 7.05 | -0.70% | 1,322,200 |
| 2026-04-02 | 7.01 | 7.23 | 6.96 | 7.10 | +0.00% | 1,914,700 |
| 2026-04-01 | 7.13 | 7.32 | 7.06 | 7.10 | +0.71% | 3,030,000 |
| 2026-03-31 | 6.84 | 7.12 | 6.75 | 7.05 | +3.68% | 2,419,200 |
| 2026-03-30 | 6.87 | 6.96 | 6.66 | 6.80 | +0.15% | 1,848,000 |
| 2026-03-27 | 6.62 | 6.81 | 6.54 | 6.79 | +1.95% | 2,620,900 |
| 2026-03-26 | 6.70 | 6.80 | 6.60 | 6.66 | -1.62% | 2,634,300 |
| 2026-03-25 | 6.76 | 6.88 | 6.71 | 6.77 | +1.04% | 1,651,800 |
| 2026-03-24 | 6.51 | 6.84 | 6.51 | 6.70 | +1.67% | 2,102,000 |
| 2026-03-23 | 6.50 | 6.63 | 6.46 | 6.59 | +2.33% | 1,170,200 |
| 2026-03-20 | 6.46 | 6.60 | 6.35 | 6.44 | -0.77% | 2,489,700 |
| 2026-03-19 | 6.44 | 6.59 | 6.33 | 6.49 | +1.88% | 1,166,900 |
| 2026-03-18 | 6.44 | 6.55 | 6.21 | 6.37 | -2.00% | 2,071,800 |
| 2026-03-17 | 6.42 | 6.58 | 6.37 | 6.50 | +2.20% | 1,751,900 |
| 2026-03-16 | 6.36 | 6.41 | 6.30 | 6.36 | +0.00% | 1,881,300 |
| 2026-03-13 | 6.39 | 6.53 | 6.31 | 6.36 | -0.47% | 1,758,100 |
| 2026-03-12 | 6.37 | 6.52 | 6.33 | 6.39 | -1.69% | 2,939,200 |
| 2026-03-11 | 6.46 | 6.54 | 6.38 | 6.50 | -0.61% | 1,508,500 |
| 2026-03-10 | 6.51 | 6.67 | 6.45 | 6.54 | +0.46% | 4,235,664 |
| 2026-03-09 | 6.25 | 6.54 | 6.06 | 6.51 | +2.36% | 2,334,391 |
| 2026-03-06 | 6.33 | 6.53 | 6.20 | 6.36 | -0.93% | 2,437,100 |
| 2026-03-05 | 6.16 | 6.44 | 6.13 | 6.42 | +2.39% | 1,752,400 |
| 2026-03-04 | 6.01 | 6.27 | 5.91 | 6.27 | +4.67% | 1,325,600 |
| 2026-03-03 | 5.82 | 6.07 | 5.74 | 5.99 | +0.84% | 2,827,800 |
| 2026-03-02 | 5.94 | 6.08 | 5.86 | 5.94 | -0.17% | 1,955,300 |
| 2026-02-27 | 6.30 | 6.36 | 5.80 | 5.95 | -7.03% | 3,150,500 |
| 2026-02-26 | 6.25 | 6.65 | 6.12 | 6.40 | +4.58% | 3,086,600 |
| 2026-02-25 | 5.85 | 6.12 | 5.80 | 6.12 | +4.62% | 1,047,500 |
| 2026-02-24 | 5.99 | 6.04 | 5.81 | 5.85 | -2.34% | 1,125,900 |
| 2026-02-23 | 6.14 | 6.21 | 5.90 | 5.99 | -3.39% | 1,172,700 |
| 2026-02-20 | 6.08 | 6.24 | 6.00 | 6.20 | +2.65% | 1,212,900 |
| 2026-02-19 | 5.87 | 6.08 | 5.87 | 6.04 | +1.85% | 1,407,000 |
| 2026-02-18 | 5.88 | 6.02 | 5.83 | 5.93 | +0.68% | 1,245,500 |
| 2026-02-17 | 5.95 | 6.03 | 5.81 | 5.89 | -1.17% | 1,307,000 |
| 2026-02-13 | 6.12 | 6.18 | 5.95 | 5.96 | -1.81% | 1,130,700 |
| 2026-02-12 | 6.32 | 6.36 | 5.91 | 6.07 | -1.62% | 2,297,300 |
| 2026-02-11 | 6.05 | 6.17 | 5.94 | 6.17 | +2.66% | 1,374,500 |
| 2026-02-10 | 5.91 | 6.13 | 5.82 | 6.01 | +2.04% | 3,647,300 |
| 2026-02-09 | 5.80 | 5.91 | 5.61 | 5.89 | +1.20% | 864,500 |
| 2026-02-06 | 5.92 | 6.01 | 5.82 | 5.82 | -1.85% | 1,390,200 |
| 2026-02-05 | 5.99 | 6.00 | 5.87 | 5.93 | -0.34% | 1,623,800 |
| 2026-02-04 | 5.85 | 6.01 | 5.80 | 5.95 | +2.76% | 1,415,300 |
| 2026-02-03 | 5.90 | 5.95 | 5.63 | 5.79 | -2.20% | 1,708,300 |
| 2026-02-02 | 5.83 | 6.01 | 5.82 | 5.92 | +0.00% | 1,298,200 |
| 2026-01-30 | 5.86 | 6.02 | 5.77 | 5.92 | -0.67% | 1,597,800 |
| 2026-01-29 | 5.85 | 6.00 | 5.77 | 5.96 | +2.23% | 830,800 |
| 2026-01-28 | 5.95 | 5.99 | 5.81 | 5.83 | -2.35% | 908,700 |
| 2026-01-27 | 5.96 | 5.98 | 5.85 | 5.97 | +0.17% | 631,600 |
| 2026-01-26 | 5.87 | 6.22 | 5.82 | 5.96 | +1.36% | 1,892,000 |
| 2026-01-23 | 6.04 | 6.09 | 5.87 | 5.88 | -2.81% | 738,600 |
| 2026-01-22 | 5.97 | 6.07 | 5.97 | 6.05 | +2.20% | 1,037,400 |
| 2026-01-21 | 5.93 | 6.01 | 5.91 | 5.92 | -0.50% | 940,100 |
| 2026-01-20 | 5.88 | 6.07 | 5.85 | 5.95 | -0.17% | 1,309,700 |
| 2026-01-16 | 6.13 | 6.14 | 5.96 | 5.96 | -2.45% | 1,506,100 |
| 2026-01-15 | 6.07 | 6.17 | 6.01 | 6.11 | +1.66% | 1,401,100 |
| 2026-01-14 | 5.92 | 6.03 | 5.91 | 6.01 | +0.67% | 1,076,200 |
| 2026-01-13 | 5.94 | 6.06 | 5.81 | 5.97 | +0.00% | 1,557,100 |
| 2026-01-12 | 5.78 | 6.01 | 5.73 | 5.97 | +2.23% | 1,897,300 |
| 2026-01-09 | 6.00 | 6.04 | 5.75 | 5.84 | -1.85% | 1,627,500 |
| 2026-01-08 | 5.72 | 6.16 | 5.53 | 5.95 | +5.87% | 2,449,600 |
| 2026-01-07 | 5.42 | 5.71 | 5.38 | 5.62 | +4.27% | 1,012,200 |
| 2026-01-06 | 5.26 | 5.43 | 5.23 | 5.39 | +1.51% | 1,296,400 |
| 2026-01-05 | 5.18 | 5.42 | 5.18 | 5.31 | +1.92% | 2,501,800 |
| 2026-01-02 | 5.15 | 5.27 | 5.10 | 5.21 | +1.17% | 824,100 |
| 2025-12-31 | 5.23 | 5.28 | 5.09 | 5.15 | -1.34% | 827,100 |
| 2025-12-30 | 5.25 | 5.31 | 5.20 | 5.22 | -0.76% | 557,689 |
| 2025-12-29 | 5.40 | 5.41 | 5.26 | 5.26 | -2.95% | 692,404 |
| 2025-12-26 | 5.34 | 5.44 | 5.32 | 5.42 | +1.12% | 473,100 |
| 2025-12-24 | 5.36 | 5.38 | 5.31 | 5.36 | +0.37% | 241,800 |
| 2025-12-23 | 5.35 | 5.43 | 5.31 | 5.34 | -0.56% | 960,500 |
| 2025-12-22 | 5.50 | 5.58 | 5.33 | 5.37 | -2.19% | 548,300 |
| 2025-12-19 | 5.61 | 5.65 | 5.49 | 5.49 | -2.31% | 1,637,600 |
| 2025-12-18 | 5.52 | 5.70 | 5.51 | 5.62 | +1.81% | 1,251,000 |
| 2025-12-17 | 5.48 | 5.55 | 5.43 | 5.52 | +0.36% | 1,449,100 |
| 2025-12-16 | 5.53 | 5.60 | 5.29 | 5.50 | -0.90% | 1,266,700 |
| 2025-12-15 | 5.51 | 5.59 | 5.39 | 5.55 | +1.09% | 986,300 |
| 2025-12-12 | 5.65 | 5.67 | 5.44 | 5.49 | -2.83% | 1,630,500 |
| 2025-12-11 | 5.61 | 5.73 | 5.59 | 5.65 | +1.07% | 1,283,300 |
| 2025-12-10 | 5.30 | 5.80 | 5.30 | 5.59 | +4.68% | 1,987,100 |
| 2025-12-09 | 5.19 | 5.35 | 5.16 | 5.34 | +2.50% | 601,500 |
| 2025-12-08 | 5.51 | 5.55 | 5.20 | 5.21 | -5.44% | 1,066,800 |
| 2025-12-05 | 5.17 | 5.69 | 5.05 | 5.51 | +8.89% | 2,806,500 |
| 2025-12-04 | 5.07 | 5.21 | 5.01 | 5.06 | -0.20% | 1,080,800 |
| 2025-12-03 | 4.97 | 5.09 | 4.90 | 5.07 | +2.42% | 953,900 |
| 2025-12-02 | 5.05 | 5.06 | 4.92 | 4.95 | -0.40% | 1,362,700 |
| 2025-12-01 | 4.93 | 5.01 | 4.90 | 4.97 | -0.80% | 836,500 |
| 2025-11-28 | 5.03 | 5.08 | 4.96 | 5.01 | -0.20% | 1,051,900 |
| 2025-11-26 | 4.91 | 5.15 | 4.91 | 5.02 | +1.21% | 1,429,400 |
| 2025-11-25 | 4.75 | 5.04 | 4.74 | 4.96 | +5.08% | 1,272,500 |
| 2025-11-24 | 4.62 | 4.79 | 4.54 | 4.72 | +2.83% | 1,442,800 |
| 2025-11-21 | 4.43 | 4.62 | 4.33 | 4.59 | +4.08% | 1,847,400 |
| 2025-11-20 | 4.50 | 4.50 | 4.36 | 4.41 | -0.23% | 1,946,700 |
| 2025-11-19 | 4.47 | 4.57 | 4.37 | 4.42 | -3.91% | 1,525,000 |
| 2025-11-18 | 4.56 | 4.75 | 4.53 | 4.60 | +1.10% | 591,600 |
| 2025-11-17 | 4.60 | 4.69 | 4.50 | 4.55 | -1.94% | 2,164,600 |
| 2025-11-14 | 4.76 | 4.80 | 4.57 | 4.64 | -4.72% | 1,596,700 |
| 2025-11-13 | 5.00 | 5.03 | 4.82 | 4.87 | -2.21% | 1,785,100 |
| 2025-11-12 | 5.09 | 5.12 | 4.94 | 4.98 | -2.16% | 3,312,400 |
| 2025-11-11 | 5.20 | 5.29 | 5.03 | 5.09 | -1.55% | 1,373,800 |
| 2025-11-10 | 5.13 | 5.19 | 5.00 | 5.17 | +1.77% | 1,857,900 |
| 2025-11-07 | 5.02 | 5.17 | 4.96 | 5.08 | +0.79% | 3,420,700 |
| 2025-11-06 | 5.11 | 5.18 | 5.01 | 5.04 | -1.18% | 1,945,200 |
| 2025-11-05 | 5.14 | 5.23 | 5.02 | 5.10 | +0.20% | 2,395,700 |
| 2025-11-04 | 5.25 | 5.28 | 5.02 | 5.09 | -3.42% | 2,856,000 |
| 2025-11-03 | 5.27 | 5.31 | 4.95 | 5.27 | -0.57% | 4,649,600 |
| 2025-10-31 | 5.17 | 5.58 | 5.07 | 5.30 | +0.95% | 4,560,900 |
| 2025-10-30 | 3.97 | 5.31 | 3.74 | 5.25 | +27.74% | 15,073,800 |
| 2025-10-29 | 4.01 | 4.21 | 3.97 | 4.11 | +0.98% | 4,613,100 |
| 2025-10-28 | 3.65 | 4.38 | 3.65 | 4.07 | +10.60% | 5,885,700 |
| 2025-10-27 | 3.79 | 3.81 | 3.66 | 3.68 | -2.39% | 1,170,900 |
| 2025-10-24 | 3.80 | 3.87 | 3.73 | 3.77 | +0.00% | 1,025,800 |
| 2025-10-23 | 3.71 | 3.84 | 3.71 | 3.77 | +1.07% | 694,700 |
| 2025-10-22 | 3.67 | 3.77 | 3.64 | 3.73 | +1.91% | 1,669,400 |
| 2025-10-21 | 3.55 | 3.68 | 3.54 | 3.66 | +3.10% | 647,500 |
| 2025-10-20 | 3.60 | 3.61 | 3.52 | 3.55 | -0.28% | 1,251,600 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：10月（+26.49%）。最弱月份：8月（-13.90%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
USA TODAY Co., Inc.（TDAY）最新收盘价是多少？
2026-10-16 收于 6.97，来自Closelook数据湖的每日价格记录。
TDAY 的52周最高价和最低价是多少？
过去52周最高 9.21、最低 3.52（截至 2026-10-16）。
USA TODAY Co., Inc. 历史上最强和最弱的月份是哪个？
历史上，TDAY 最强的日历月份是10月（平均 +26.49%），最弱的是8月（平均 -13.90%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的449根日线计算。