AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

TCW GROUP INC's Holding History (CIK: 0000850401)

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

Q4 2025

Shares 6,371 Value ($000) $1,639 Avg Close $264.83 Range $245.59 - $291.75

Q2 2020

Shares 10,319 Value ($000) $1,536 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 50,606 Value ($000) $6,917 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 27,237 Value ($000) $4,644 Avg Close $145.09 Range $134.54 - $151.18

Q3 2018

Shares 10,125 Value ($000) $1,525 Avg Close $120.81 Range $110.27 - $129.74

Q3 2017

Shares 11,953 Value ($000) $1,307 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 11,953 Value ($000) $1,225 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 17,901 Value ($000) $1,833 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 51,201 Value ($000) $5,262 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 53,832 Value ($000) $4,748 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 56,757 Value ($000) $5,214 Avg Close $71.77 Range $68.45 - $75.00

Q1 2016

Shares 58,102 Value ($000) $5,212 Avg Close $67.69 Range $61.81 - $73.03

Q4 2015

Shares 35,475 Value ($000) $3,005 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 35,400 Value ($000) $2,845 Avg Close $63.87 Range $51.20 - $67.86

Q2 2015

Shares 35,350 Value ($000) $2,836 Avg Close $67.60 Range $63.55 - $69.99

Q1 2015

Shares 138,050 Value ($000) $11,823 Avg Close $67.89 Range $64.32 - $71.03

Q4 2014

Shares 134,950 Value ($000) $11,251 Avg Close $63.52 Range $55.18 - $68.07

Q3 2014

Shares 235,550 Value ($000) $19,569 Avg Close $56.27 Range $54.11 - $58.19

Q2 2014

Shares 241,550 Value ($000) $19,150 Avg Close $52.86 Range $49.83 - $54.58

Q1 2014

Shares 239,350 Value ($000) $18,492 Avg Close $52.44 Range $48.53 - $56.01

Q4 2013

Shares 238,000 Value ($000) $19,230 Avg Close $51.46 Range $46.89 - $56.22

Q3 2013

Shares 238,450 Value ($000) $17,259 Avg Close $48.32 Range $45.84 - $50.27

Q2 2013

Shares 238,004 Value ($000) $16,389 Avg Close $45.09 Range $41.94 - $47.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,371	$1,639	$264.83	$245.59 - $291.75
Q2 2020	10,319	$1,536	$126.99	$112.18 - $142.82
Q1 2020	50,606	$6,917	$141.95	$91.30 - $160.44
Q4 2019	27,237	$4,644	$145.09	$134.54 - $151.18
Q3 2018	10,125	$1,525	$120.81	$110.27 - $129.74
Q3 2017	11,953	$1,307	$89.59	$83.96 - $101.73
Q2 2017	11,953	$1,225	$84.22	$79.33 - $87.79
Q1 2017	17,901	$1,833	$84.40	$77.75 - $87.39
Q4 2016	51,201	$5,262	$76.76	$70.20 - $85.82
Q3 2016	53,832	$4,748	$74.09	$70.80 - $78.37
Q2 2016	56,757	$5,214	$71.77	$68.45 - $75.00
Q1 2016	58,102	$5,212	$67.69	$61.81 - $73.03
Q4 2015	35,475	$3,005	$69.13	$63.10 - $72.67
Q3 2015	35,400	$2,845	$63.87	$51.20 - $67.86
Q2 2015	35,350	$2,836	$67.60	$63.55 - $69.99
Q1 2015	138,050	$11,823	$67.89	$64.32 - $71.03
Q4 2014	134,950	$11,251	$63.52	$55.18 - $68.07
Q3 2014	235,550	$19,569	$56.27	$54.11 - $58.19
Q2 2014	241,550	$19,150	$52.86	$49.83 - $54.58
Q1 2014	239,350	$18,492	$52.44	$48.53 - $56.01
Q4 2013	238,000	$19,230	$51.46	$46.89 - $56.22
Q3 2013	238,450	$17,259	$48.32	$45.84 - $50.27
Q2 2013	238,004	$16,389	$45.09	$41.94 - $47.70