APPLIED MATLS INC

Ticker: AMAT CUSIP: 038222105 Class: COM

ONTARIO TEACHERS PENSION PLAN BOARD's Holding History (CIK: 0000937567)

Note: Option positions (PUT/CALL) are excluded.

Q1 2025

Shares 6,040 Value ($000) $877 Avg Close $166.66 Range $140.08 - $198.56

Q4 2024

Shares 4,089 Value ($000) $665 Avg Close $179.18 Range $157.38 - $213.06

Q3 2024

Shares 4,791 Value ($000) $968 Avg Close $202.36 Range $169.19 - $252.28

Q2 2024

Shares 11,061 Value ($000) $2,610 Avg Close $211.43 Range $183.89 - $245.90

Q1 2024

Shares 14,538 Value ($000) $2,998 Avg Close $180.39 Range $145.45 - $211.49

Q4 2023

Shares 20,784 Value ($000) $3,368 Avg Close $144.16 Range $126.67 - $162.11

Q3 2023

Shares 26,567 Value ($000) $3,678 Avg Close $140.40 Range $130.48 - $152.20

Q2 2023

Shares 11,083 Value ($000) $1,602 Avg Close $122.26 Range $106.35 - $143.49

Q1 2023

Shares 1,652 Value ($000) $203 Avg Close $111.90 Range $93.56 - $122.56

Q3 2020

Shares 23,534 Value ($000) $1,399 Avg Close $58.88 Range $51.70 - $66.52

Q2 2020

Shares 36,024 Value ($000) $2,178 Avg Close $51.23 Range $39.41 - $59.32

Q1 2020

Shares 46,605 Value ($000) $2,135 Avg Close $54.36 Range $34.73 - $65.61

Q4 2019

Shares 77,136 Value ($000) $4,708 Avg Close $53.00 Range $45.93 - $59.39

Q3 2019

Shares 66,105 Value ($000) $3,299 Avg Close $45.34 Range $40.20 - $49.55

Q2 2019

Shares 38,838 Value ($000) $1,744 Avg Close $39.35 Range $36.00 - $42.67

Q1 2019

Shares 18,621 Value ($000) $739 Avg Close $35.32 Range $29.21 - $39.16

Q4 2018

Shares 64,723 Value ($000) $2,119 Avg Close $31.70 Range $26.71 - $36.59

Q3 2018

Shares 19,854 Value ($000) $767 Avg Close $40.70 Range $34.50 - $46.28

Q2 2018

Shares 47,055 Value ($000) $2,173 Avg Close $47.24 Range $40.94 - $53.43

Q1 2018

Shares 101,960 Value ($000) $5,670 Avg Close $50.88 Range $41.21 - $57.09

Q4 2017

Shares 60,869 Value ($000) $3,112 Avg Close $49.42 Range $44.06 - $55.51

Q3 2017

Shares 67,491 Value ($000) $3,516 Avg Close $41.17 Range $37.27 - $47.66

Q2 2017

Shares 48,896 Value ($000) $2,020 Avg Close $38.61 Range $33.95 - $43.53

Q1 2017

Shares 44,912 Value ($000) $1,747 Avg Close $32.54 Range $28.65 - $36.13

Q4 2016

Shares 57,155 Value ($000) $1,844 Avg Close $27.48 Range $24.86 - $30.48

Q3 2016

Shares 98,009 Value ($000) $2,955 Avg Close $25.12 Range $21.12 - $28.03

Q2 2016

Shares 109,145 Value ($000) $2,616 Avg Close $19.78 Range $17.42 - $22.16

Q1 2016

Shares 107,399 Value ($000) $2,275 Avg Close $16.27 Range $13.74 - $19.16

Q4 2015

Shares 87,924 Value ($000) $1,642 Avg Close $15.42 Range $12.78 - $17.28

Q3 2015

Shares 38,236 Value ($000) $562 Avg Close $14.74 Range $12.61 - $17.35

Q2 2015

Shares 206,796 Value ($000) $3,975 Avg Close $18.01 Range $16.77 - $19.89

Q1 2015

Shares 183,999 Value ($000) $4,151 Avg Close $20.94 Range $19.09 - $22.45

Q4 2014

Shares 184,175 Value ($000) $4,590 Avg Close $19.65 Range $16.17 - $22.42

Q3 2014

Shares 215,112 Value ($000) $4,649 Avg Close $19.16 Range $17.70 - $20.27

Q2 2014

Shares 196,739 Value ($000) $4,436 Avg Close $17.58 Range $15.71 - $20.07

Q1 2014

Shares 565,174 Value ($000) $11,538 Avg Close $15.75 Range $14.03 - $17.89

Q4 2013

Shares 608,286 Value ($000) $10,754 Avg Close $14.86 Range $14.04 - $15.46

Q3 2013

Shares 1,173,606 Value ($000) $20,574 Avg Close $13.53 Range $12.39 - $15.25

Q2 2013

Shares 1,336,380 Value ($000) $19,939 Avg Close $12.22 Range $10.62 - $13.59

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2025	6,040	$877	$166.66	$140.08 - $198.56
Q4 2024	4,089	$665	$179.18	$157.38 - $213.06
Q3 2024	4,791	$968	$202.36	$169.19 - $252.28
Q2 2024	11,061	$2,610	$211.43	$183.89 - $245.90
Q1 2024	14,538	$2,998	$180.39	$145.45 - $211.49
Q4 2023	20,784	$3,368	$144.16	$126.67 - $162.11
Q3 2023	26,567	$3,678	$140.40	$130.48 - $152.20
Q2 2023	11,083	$1,602	$122.26	$106.35 - $143.49
Q1 2023	1,652	$203	$111.90	$93.56 - $122.56
Q3 2020	23,534	$1,399	$58.88	$51.70 - $66.52
Q2 2020	36,024	$2,178	$51.23	$39.41 - $59.32
Q1 2020	46,605	$2,135	$54.36	$34.73 - $65.61
Q4 2019	77,136	$4,708	$53.00	$45.93 - $59.39
Q3 2019	66,105	$3,299	$45.34	$40.20 - $49.55
Q2 2019	38,838	$1,744	$39.35	$36.00 - $42.67
Q1 2019	18,621	$739	$35.32	$29.21 - $39.16
Q4 2018	64,723	$2,119	$31.70	$26.71 - $36.59
Q3 2018	19,854	$767	$40.70	$34.50 - $46.28
Q2 2018	47,055	$2,173	$47.24	$40.94 - $53.43
Q1 2018	101,960	$5,670	$50.88	$41.21 - $57.09
Q4 2017	60,869	$3,112	$49.42	$44.06 - $55.51
Q3 2017	67,491	$3,516	$41.17	$37.27 - $47.66
Q2 2017	48,896	$2,020	$38.61	$33.95 - $43.53
Q1 2017	44,912	$1,747	$32.54	$28.65 - $36.13
Q4 2016	57,155	$1,844	$27.48	$24.86 - $30.48
Q3 2016	98,009	$2,955	$25.12	$21.12 - $28.03
Q2 2016	109,145	$2,616	$19.78	$17.42 - $22.16
Q1 2016	107,399	$2,275	$16.27	$13.74 - $19.16
Q4 2015	87,924	$1,642	$15.42	$12.78 - $17.28
Q3 2015	38,236	$562	$14.74	$12.61 - $17.35
Q2 2015	206,796	$3,975	$18.01	$16.77 - $19.89
Q1 2015	183,999	$4,151	$20.94	$19.09 - $22.45
Q4 2014	184,175	$4,590	$19.65	$16.17 - $22.42
Q3 2014	215,112	$4,649	$19.16	$17.70 - $20.27
Q2 2014	196,739	$4,436	$17.58	$15.71 - $20.07
Q1 2014	565,174	$11,538	$15.75	$14.03 - $17.89
Q4 2013	608,286	$10,754	$14.86	$14.04 - $15.46
Q3 2013	1,173,606	$20,574	$13.53	$12.39 - $15.25
Q2 2013	1,336,380	$19,939	$12.22	$10.62 - $13.59