CARMAX INC

Ticker: KMX CUSIP: 143130102 Class: COM

MASSMUTUAL TRUST CO FSB/ADV's Holding History (CIK: 0001103653)

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

Q4 2025

Shares 439 Value ($000) $17 Avg Close $39.99 Range $30.26 - $47.44

Q3 2025

Shares 176,236 Value ($000) $7,908 Avg Close $59.71 Range $42.75 - $71.99

Q2 2025

Shares 174,273 Value ($000) $11,713 Avg Close $67.25 Range $61.34 - $82.79

Q1 2025

Shares 164,346 Value ($000) $12,806 Avg Close $80.17 Range $67.20 - $89.47

Q4 2024

Shares 155,998 Value ($000) $12,754 Avg Close $78.54 Range $69.95 - $91.25

Q3 2024

Shares 156,682 Value ($000) $12,124 Avg Close $79.07 Range $70.75 - $86.82

Q2 2024

Shares 148,083 Value ($000) $10,860 Avg Close $72.06 Range $65.83 - $86.61

Q1 2024

Shares 138,189 Value ($000) $12,038 Avg Close $75.64 Range $66.86 - $88.22

Q4 2023

Shares 117,217 Value ($000) $8,995 Avg Close $67.22 Range $59.66 - $84.20

Q3 2023

Shares 129,674 Value ($000) $9,172 Avg Close $81.89 Range $68.73 - $87.50

Q2 2023

Shares 125,622 Value ($000) $10,515 Avg Close $73.21 Range $61.15 - $87.06

Q1 2023

Shares 121,575 Value ($000) $7,815 Avg Close $66.93 Range $55.77 - $80.92

Q4 2022

Shares 109,963 Value ($000) $7 Avg Close $64.20 Range $52.10 - $76.64

Q3 2022

Shares 110,556 Value ($000) $7,299 Avg Close $91.38 Range $63.61 - $106.24

Q2 2022

Shares 106,339 Value ($000) $9,622 Avg Close $94.04 Range $84.37 - $105.90

Q1 2022

Shares 98,301 Value ($000) $9,484 Avg Close $107.57 Range $95.04 - $130.57

Q4 2021

Shares 88,581 Value ($000) $11,536 Avg Close $140.03 Range $121.65 - $155.98

Q3 2021

Shares 84,133 Value ($000) $10,766 Avg Close $133.08 Range $122.51 - $147.73

Q2 2021

Shares 76,392 Value ($000) $9,866 Avg Close $123.63 Range $112.63 - $138.77

Q1 2021

Shares 70,049 Value ($000) $9,293 Avg Close $121.72 Range $92.13 - $136.54

Q4 2020

Shares 66,857 Value ($000) $6,315 Avg Close $93.77 Range $84.70 - $101.16

Q3 2020

Shares 64,983 Value ($000) $5,973 Avg Close $99.89 Range $85.71 - $109.31

Q2 2020

Shares 63,873 Value ($000) $5,720 Avg Close $78.36 Range $47.06 - $98.96

Q1 2020

Shares 61,317 Value ($000) $3,301 Avg Close $84.61 Range $37.59 - $103.18

Q4 2019

Shares 63,398 Value ($000) $5,558 Avg Close $94.07 Range $83.39 - $100.49

Q3 2019

Shares 66,954 Value ($000) $5,892 Avg Close $85.82 Range $79.37 - $92.01

Q2 2019

Shares 67,639 Value ($000) $5,873 Avg Close $78.21 Range $68.24 - $88.64

Q1 2019

Shares 69,960 Value ($000) $4,883,208 Avg Close $61.63 Range $57.95 - $70.99

Q4 2018

Shares 68,465 Value ($000) $4,294,809 Avg Close $66.00 Range $55.24 - $75.34

Q3 2018

Shares 66,895 Value ($000) $4,995,050 Avg Close $76.27 Range $72.08 - $80.91

Q2 2018

Shares 66,766 Value ($000) $4,865,238 Avg Close $66.77 Range $57.05 - $81.67

Q1 2018

Shares 67,575 Value ($000) $4,185,596 Avg Close $65.37 Range $58.97 - $72.88

Q4 2017

Shares 67,245 Value ($000) $4,312,422 Avg Close $71.34 Range $64.13 - $77.64

Q3 2017

Shares 68,310 Value ($000) $5,178,581 Avg Close $66.66 Range $62.22 - $76.40

Q2 2017

Shares 64,715 Value ($000) $4,080,928 Avg Close $60.41 Range $54.29 - $65.80

Q1 2017

Shares 62,515 Value ($000) $3,702,138 Avg Close $64.97 Range $57.83 - $69.11

Q4 2016

Shares 51,375 Value ($000) $3,308,036 Avg Close $56.11 Range $47.50 - $66.64

Q2 2016

Shares 90,566 Value ($000) $4,440,451 Avg Close $51.36 Range $45.06 - $55.99

Q1 2016

Shares 87,078 Value ($000) $4,449,686 Avg Close $47.20 Range $41.25 - $53.23

Q4 2015

Shares 82,571 Value ($000) $4,456,357 Avg Close $57.08 Range $50.57 - $60.59

Q3 2015

Shares 72,272 Value ($000) $3,357,035 Avg Close $62.65 Range $55.27 - $68.99

Q2 2015

Shares 68,848 Value ($000) $3,580,784 Avg Close $71.28 Range $65.96 - $75.40

Q1 2015

Shares 77,901 Value ($000) $5,375,948 Avg Close $65.20 Range $60.83 - $69.60

Q4 2014

Shares 52,728 Value ($000) $3,510,630 Avg Close $55.45 Range $43.27 - $68.71

Q3 2014

Shares 72,272 Value ($000) $3,357,034 Avg Close $51.22 Range $46.44 - $54.28

Q2 2014

Shares 48,728 Value ($000) $2,534,343 Avg Close $45.42 Range $42.54 - $53.67

Q1 2014

Shares 37,092 Value ($000) $1,735,906 Avg Close $46.71 Range $43.90 - $49.68

Q4 2013

Shares 17,638 Value ($000) $829,339 Avg Close $49.02 Range $45.91 - $53.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	439	$17	$39.99	$30.26 - $47.44
Q3 2025	176,236	$7,908	$59.71	$42.75 - $71.99
Q2 2025	174,273	$11,713	$67.25	$61.34 - $82.79
Q1 2025	164,346	$12,806	$80.17	$67.20 - $89.47
Q4 2024	155,998	$12,754	$78.54	$69.95 - $91.25
Q3 2024	156,682	$12,124	$79.07	$70.75 - $86.82
Q2 2024	148,083	$10,860	$72.06	$65.83 - $86.61
Q1 2024	138,189	$12,038	$75.64	$66.86 - $88.22
Q4 2023	117,217	$8,995	$67.22	$59.66 - $84.20
Q3 2023	129,674	$9,172	$81.89	$68.73 - $87.50
Q2 2023	125,622	$10,515	$73.21	$61.15 - $87.06
Q1 2023	121,575	$7,815	$66.93	$55.77 - $80.92
Q4 2022	109,963	$7	$64.20	$52.10 - $76.64
Q3 2022	110,556	$7,299	$91.38	$63.61 - $106.24
Q2 2022	106,339	$9,622	$94.04	$84.37 - $105.90
Q1 2022	98,301	$9,484	$107.57	$95.04 - $130.57
Q4 2021	88,581	$11,536	$140.03	$121.65 - $155.98
Q3 2021	84,133	$10,766	$133.08	$122.51 - $147.73
Q2 2021	76,392	$9,866	$123.63	$112.63 - $138.77
Q1 2021	70,049	$9,293	$121.72	$92.13 - $136.54
Q4 2020	66,857	$6,315	$93.77	$84.70 - $101.16
Q3 2020	64,983	$5,973	$99.89	$85.71 - $109.31
Q2 2020	63,873	$5,720	$78.36	$47.06 - $98.96
Q1 2020	61,317	$3,301	$84.61	$37.59 - $103.18
Q4 2019	63,398	$5,558	$94.07	$83.39 - $100.49
Q3 2019	66,954	$5,892	$85.82	$79.37 - $92.01
Q2 2019	67,639	$5,873	$78.21	$68.24 - $88.64
Q1 2019	69,960	$4,883,208	$61.63	$57.95 - $70.99
Q4 2018	68,465	$4,294,809	$66.00	$55.24 - $75.34
Q3 2018	66,895	$4,995,050	$76.27	$72.08 - $80.91
Q2 2018	66,766	$4,865,238	$66.77	$57.05 - $81.67
Q1 2018	67,575	$4,185,596	$65.37	$58.97 - $72.88
Q4 2017	67,245	$4,312,422	$71.34	$64.13 - $77.64
Q3 2017	68,310	$5,178,581	$66.66	$62.22 - $76.40
Q2 2017	64,715	$4,080,928	$60.41	$54.29 - $65.80
Q1 2017	62,515	$3,702,138	$64.97	$57.83 - $69.11
Q4 2016	51,375	$3,308,036	$56.11	$47.50 - $66.64
Q2 2016	90,566	$4,440,451	$51.36	$45.06 - $55.99
Q1 2016	87,078	$4,449,686	$47.20	$41.25 - $53.23
Q4 2015	82,571	$4,456,357	$57.08	$50.57 - $60.59
Q3 2015	72,272	$3,357,035	$62.65	$55.27 - $68.99
Q2 2015	68,848	$3,580,784	$71.28	$65.96 - $75.40
Q1 2015	77,901	$5,375,948	$65.20	$60.83 - $69.60
Q4 2014	52,728	$3,510,630	$55.45	$43.27 - $68.71
Q3 2014	72,272	$3,357,034	$51.22	$46.44 - $54.28
Q2 2014	48,728	$2,534,343	$45.42	$42.54 - $53.67
Q1 2014	37,092	$1,735,906	$46.71	$43.90 - $49.68
Q4 2013	17,638	$829,339	$49.02	$45.91 - $53.08