AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

TEACHERS RETIREMENT SYSTEM OF THE STATE OF KENTUCKY's Holding History (CIK: 0000714142)

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

Q4 2025
Shares 31,931 Value ($000) $8 Avg Close $264.83 Range $245.59 - $291.75
Q3 2025
Shares 31,931 Value ($000) $9 Avg Close $297.80 Range $280.46 - $312.33
Q2 2025
Shares 31,931 Value ($000) $10 Avg Close $302.36 Range $268.13 - $324.50
Q1 2025
Shares 31,484 Value ($000) $10 Avg Close $295.41 Range $279.29 - $315.84
Q4 2024
Shares 30,187 Value ($000) $9 Avg Close $287.90 Range $266.14 - $301.35
Q3 2024
Shares 30,671 Value ($000) $8 Avg Close $253.49 Range $223.96 - $274.02
Q2 2024
Shares 32,778 Value ($000) $8 Avg Close $236.61 Range $228.77 - $245.17
Q1 2024
Shares 33,704 Value ($000) $8 Avg Close $234.26 Range $221.78 - $245.61
Q4 2023
Shares 35,504 Value ($000) $8 Avg Close $222.04 Range $195.57 - $239.12
Q3 2023
Shares 37,340 Value ($000) $9 Avg Close $231.16 Range $204.74 - $243.17
Q2 2023
Shares 37,340 Value ($000) $8 Avg Close $203.27 Range $189.64 - $210.89
Q1 2023
Shares 39,551 Value ($000) $9 Avg Close $211.47 Range $197.72 - $230.89
Q4 2022
Shares 39,551 Value ($000) $9 Avg Close $228.99 Range $203.81 - $257.33
Q3 2022
Shares 39,551 Value ($000) $8,946 Avg Close $219.07 Range $190.70 - $242.63
Q1 2022
Shares 29,868 Value ($000) $6,796 Avg Close $196.92 Range $176.60 - $227.31
Q4 2021
Shares 31,167 Value ($000) $7,685 Avg Close $207.28 Range $180.16 - $228.68
Q3 2021
Shares 32,550 Value ($000) $6,507 Avg Close $187.71 Range $179.33 - $197.68
Q2 2021
Shares 32,550 Value ($000) $6,465 Avg Close $176.27 Range $167.48 - $182.39
Q1 2021
Shares 32,550 Value ($000) $6,135 Avg Close $156.66 Range $143.60 - $175.27
Q4 2020
Shares 35,800 Value ($000) $6,308 Avg Close $147.45 Range $121.14 - $161.77
Q3 2020
Shares 38,550 Value ($000) $5,377 Avg Close $125.00 Range $114.15 - $135.97
Q2 2020
Shares 39,800 Value ($000) $5,926 Avg Close $126.99 Range $112.18 - $142.82
Q1 2020
Shares 45,000 Value ($000) $6,151 Avg Close $141.95 Range $91.30 - $160.44
Q4 2019
Shares 43,050 Value ($000) $7,340 Avg Close $145.09 Range $134.54 - $151.18
Q3 2019
Shares 43,050 Value ($000) $6,949 Avg Close $143.97 Range $136.57 - $151.98
Q2 2019
Shares 41,250 Value ($000) $6,820 Avg Close $140.97 Range $134.10 - $148.45
Q1 2019
Shares 44,250 Value ($000) $7,068 Avg Close $125.45 Range $108.70 - $138.61
Q4 2018
Shares 47,250 Value ($000) $6,195 Avg Close $121.16 Range $104.68 - $131.62
Q3 2018
Shares 43,050 Value ($000) $6,486 Avg Close $120.81 Range $110.27 - $129.74
Q2 2018
Shares 48,300 Value ($000) $6,479 Avg Close $107.77 Range $94.91 - $120.77
Q1 2018
Shares 48,300 Value ($000) $5,481 Avg Close $98.61 Range $90.87 - $105.75
Q4 2017
Shares 49,650 Value ($000) $5,818 Avg Close $96.16 Range $91.15 - $100.81
Q3 2017
Shares 49,650 Value ($000) $5,428 Avg Close $89.59 Range $83.96 - $101.73
Q2 2017
Shares 49,650 Value ($000) $5,087 Avg Close $84.22 Range $79.33 - $87.79
Q1 2017
Shares 51,900 Value ($000) $5,314 Avg Close $84.40 Range $77.75 - $87.39
Q4 2016
Shares 56,400 Value ($000) $5,797 Avg Close $76.76 Range $70.20 - $85.82
Q3 2016
Shares 58,400 Value ($000) $5,151 Avg Close $74.09 Range $70.80 - $78.37
Q2 2016
Shares 136,690 Value ($000) $12,558 Avg Close $71.77 Range $68.45 - $75.00
Q1 2016
Shares 143,710 Value ($000) $12,892 Avg Close $67.69 Range $61.81 - $73.03
Q4 2015
Shares 137,320 Value ($000) $11,634 Avg Close $69.13 Range $63.10 - $72.67
Q3 2015
Shares 141,890 Value ($000) $11,402 Avg Close $63.87 Range $51.20 - $67.86
Q2 2015
Shares 141,890 Value ($000) $11,384 Avg Close $67.60 Range $63.55 - $69.99
Q1 2015
Shares 147,290 Value ($000) $12,614 Avg Close $67.89 Range $64.32 - $71.03
Q4 2014
Shares 160,650 Value ($000) $13,393 Avg Close $63.52 Range $55.18 - $68.07
Q3 2014
Shares 160,450 Value ($000) $13,330 Avg Close $56.27 Range $54.11 - $58.19
Q2 2014
Shares 152,760 Value ($000) $12,111 Avg Close $52.86 Range $49.83 - $54.58
Q1 2014
Shares 159,060 Value ($000) $12,289 Avg Close $52.44 Range $48.53 - $56.01
Q4 2013
Shares 160,660 Value ($000) $12,981 Avg Close $51.46 Range $46.89 - $56.22
Q3 2013
Shares 170,800 Value ($000) $12,363 Avg Close $48.32 Range $45.84 - $50.27
Q2 2013
Shares 177,500 Value ($000) $12,223 Avg Close $45.09 Range $41.94 - $47.70