AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

TRUST CO OF TOLEDO NA /OH/'s Holding History (CIK: 0001008937)

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

Q4 2025

Shares 7,941 Value ($000) $2,043 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 7,941 Value ($000) $2,331 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 8,165 Value ($000) $2,518 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 8,165 Value ($000) $2,495 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 8,190 Value ($000) $2,397 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 8,190 Value ($000) $2,266 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 8,414 Value ($000) $2,008 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 8,386 Value ($000) $2,094 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 8,661 Value ($000) $2,018 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 8,292 Value ($000) $1,995 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 8,247 Value ($000) $1,813 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 8,382 Value ($000) $1,866 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 7,599 Value ($000) $2 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 7,424 Value ($000) $1,679 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 7,449 Value ($000) $1,565 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 7,419 Value ($000) $1,688 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 7,464 Value ($000) $1,840 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 7,642 Value ($000) $1,528 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 7,663 Value ($000) $1,522 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 7,794 Value ($000) $1,469 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 7,795 Value ($000) $1,373 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 9,712 Value ($000) $1,355 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 9,712 Value ($000) $1,446 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 9,718 Value ($000) $1,328 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 8,968 Value ($000) $1,529 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 8,599 Value ($000) $1,388 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 8,499 Value ($000) $1,405 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 8,520 Value ($000) $1,361 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 8,575 Value ($000) $1,124 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 8,402 Value ($000) $1,266 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 8,434 Value ($000) $1,131 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 8,436 Value ($000) $957 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 8,768 Value ($000) $1,027 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 9,082 Value ($000) $993 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 9,457 Value ($000) $969 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 9,457 Value ($000) $969 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 9,459 Value ($000) $973 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 9,245 Value ($000) $815 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 9,245 Value ($000) $850 Avg Close $71.77 Range $68.45 - $75.00

Q1 2016

Shares 9,345 Value ($000) $838 Avg Close $67.69 Range $61.81 - $73.03

Q4 2015

Shares 9,345 Value ($000) $791 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 9,345 Value ($000) $751 Avg Close $63.87 Range $51.20 - $67.86

Q2 2015

Shares 12,519 Value ($000) $1,004 Avg Close $67.60 Range $63.55 - $69.99

Q1 2015

Shares 12,519 Value ($000) $1,072 Avg Close $67.89 Range $64.32 - $71.03

Q4 2014

Shares 12,519 Value ($000) $1,044 Avg Close $63.52 Range $55.18 - $68.07

Q3 2014

Shares 9,645 Value ($000) $801 Avg Close $56.27 Range $54.11 - $58.19

Q2 2014

Shares 9,745 Value ($000) $773 Avg Close $52.86 Range $49.83 - $54.58

Q1 2014

Shares 9,745 Value ($000) $753 Avg Close $52.44 Range $48.53 - $56.01

Q4 2013

Shares 11,995 Value ($000) $969 Avg Close $51.46 Range $46.89 - $56.22

Q3 2013

Shares 11,998 Value ($000) $869 Avg Close $48.32 Range $45.84 - $50.27

Q2 2013

Shares 11,998 Value ($000) $826 Avg Close $45.09 Range $41.94 - $47.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,941	$2,043	$264.83	$245.59 - $291.75
Q3 2025	7,941	$2,331	$297.80	$280.46 - $312.33
Q2 2025	8,165	$2,518	$302.36	$268.13 - $324.50
Q1 2025	8,165	$2,495	$295.41	$279.29 - $315.84
Q4 2024	8,190	$2,397	$287.90	$266.14 - $301.35
Q3 2024	8,190	$2,266	$253.49	$223.96 - $274.02
Q2 2024	8,414	$2,008	$236.61	$228.77 - $245.17
Q1 2024	8,386	$2,094	$234.26	$221.78 - $245.61
Q4 2023	8,661	$2,018	$222.04	$195.57 - $239.12
Q3 2023	8,292	$1,995	$231.16	$204.74 - $243.17
Q2 2023	8,247	$1,813	$203.27	$189.64 - $210.89
Q1 2023	8,382	$1,866	$211.47	$197.72 - $230.89
Q4 2022	7,599	$2	$228.99	$203.81 - $257.33
Q3 2022	7,424	$1,679	$219.07	$190.70 - $242.63
Q2 2022	7,449	$1,565	$202.51	$182.36 - $222.13
Q1 2022	7,419	$1,688	$196.92	$176.60 - $227.31
Q4 2021	7,464	$1,840	$207.28	$180.16 - $228.68
Q3 2021	7,642	$1,528	$187.71	$179.33 - $197.68
Q2 2021	7,663	$1,522	$176.27	$167.48 - $182.39
Q1 2021	7,794	$1,469	$156.66	$143.60 - $175.27
Q4 2020	7,795	$1,373	$147.45	$121.14 - $161.77
Q3 2020	9,712	$1,355	$125.00	$114.15 - $135.97
Q2 2020	9,712	$1,446	$126.99	$112.18 - $142.82
Q1 2020	9,718	$1,328	$141.95	$91.30 - $160.44
Q4 2019	8,968	$1,529	$145.09	$134.54 - $151.18
Q3 2019	8,599	$1,388	$143.97	$136.57 - $151.98
Q2 2019	8,499	$1,405	$140.97	$134.10 - $148.45
Q1 2019	8,520	$1,361	$125.45	$108.70 - $138.61
Q4 2018	8,575	$1,124	$121.16	$104.68 - $131.62
Q3 2018	8,402	$1,266	$120.81	$110.27 - $129.74
Q2 2018	8,434	$1,131	$107.77	$94.91 - $120.77
Q1 2018	8,436	$957	$98.61	$90.87 - $105.75
Q4 2017	8,768	$1,027	$96.16	$91.15 - $100.81
Q3 2017	9,082	$993	$89.59	$83.96 - $101.73
Q2 2017	9,457	$969	$84.22	$79.33 - $87.79
Q1 2017	9,457	$969	$84.40	$77.75 - $87.39
Q4 2016	9,459	$973	$76.76	$70.20 - $85.82
Q3 2016	9,245	$815	$74.09	$70.80 - $78.37
Q2 2016	9,245	$850	$71.77	$68.45 - $75.00
Q1 2016	9,345	$838	$67.69	$61.81 - $73.03
Q4 2015	9,345	$791	$69.13	$63.10 - $72.67
Q3 2015	9,345	$751	$63.87	$51.20 - $67.86
Q2 2015	12,519	$1,004	$67.60	$63.55 - $69.99
Q1 2015	12,519	$1,072	$67.89	$64.32 - $71.03
Q4 2014	12,519	$1,044	$63.52	$55.18 - $68.07
Q3 2014	9,645	$801	$56.27	$54.11 - $58.19
Q2 2014	9,745	$773	$52.86	$49.83 - $54.58
Q1 2014	9,745	$753	$52.44	$48.53 - $56.01
Q4 2013	11,995	$969	$51.46	$46.89 - $56.22
Q3 2013	11,998	$869	$48.32	$45.84 - $50.27
Q2 2013	11,998	$826	$45.09	$41.94 - $47.70