COMPUTER PROGRAMS & SYS INC

Ticker: TBRG CUSIP: 205306103 Class: Common Stock

VANGUARD GROUP INC's Holding History (CIK: 0000102909)

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

Q4 2025

Shares 744,705 Value ($000) $16,436 Avg Close $20.94 Range $18.46 - $23.99

Q3 2025

Shares 755,373 Value ($000) $15,236 Avg Close $21.03 Range $17.86 - $24.05

Q2 2025

Shares 750,489 Value ($000) $17,576 Avg Close $24.53 Range $21.63 - $27.91

Q1 2025

Shares 663,862 Value ($000) $18,269 Avg Close $26.05 Range $19.35 - $32.00

Q4 2024

Shares 647,147 Value ($000) $12,762 Avg Close $15.41 Range $11.39 - $20.00

Q3 2024

Shares 703,410 Value ($000) $8,413 Avg Close $11.64 Range $9.75 - $13.24

Q2 2024

Shares 724,897 Value ($000) $7,249 Avg Close $9.12 Range $7.61 - $10.85

Q1 2024

Shares 813,146 Value ($000) $7,497 Avg Close $9.67 Range $7.55 - $11.45

Q4 2023

Shares 830,805 Value ($000) $9,305 Avg Close $12.67 Range $9.78 - $17.28

Q3 2023

Shares 785,485 Value ($000) $12,521 Avg Close $20.39 Range $14.09 - $26.73

Q2 2023

Shares 985,251 Value ($000) $24,326 Avg Close $26.04 Range $22.06 - $30.96

Q1 2023

Shares 981,607 Value ($000) $29,645 Avg Close $29.13 Range $25.83 - $31.62

Q4 2022

Shares 961,446 Value ($000) $26,171 Avg Close $28.56 Range $25.33 - $32.91

Q3 2022

Shares 1,053,848 Value ($000) $29,381 Avg Close $30.86 Range $27.21 - $34.47

Q2 2022

Shares 1,036,082 Value ($000) $33,123 Avg Close $32.36 Range $29.43 - $35.50

Q1 2022

Shares 1,020,365 Value ($000) $35,152 Avg Close $30.58 Range $26.11 - $35.27

Q4 2021

Shares 1,009,841 Value ($000) $29,589 Avg Close $32.63 Range $27.95 - $37.62

Q3 2021

Shares 971,563 Value ($000) $34,451 Avg Close $33.95 Range $30.44 - $37.27

Q2 2021

Shares 957,567 Value ($000) $31,819 Avg Close $31.70 Range $28.39 - $34.55

Q1 2021

Shares 960,386 Value ($000) $29,388 Avg Close $30.76 Range $26.22 - $36.37

Q4 2020

Shares 883,284 Value ($000) $23,707 Avg Close $28.23 Range $26.52 - $30.50

Q3 2020

Shares 882,326 Value ($000) $24,361 Avg Close $26.33 Range $21.49 - $31.45

Q2 2020

Shares 946,689 Value ($000) $21,576 Avg Close $22.20 Range $18.88 - $24.80

Q1 2020

Shares 943,816 Value ($000) $21,000 Avg Close $25.43 Range $16.79 - $35.37

Q4 2019

Shares 915,854 Value ($000) $24,178 Avg Close $24.62 Range $20.64 - $28.03

Q3 2019

Shares 869,967 Value ($000) $19,669 Avg Close $23.80 Range $20.31 - $27.88

Q2 2019

Shares 1,143,490 Value ($000) $31,778 Avg Close $27.35 Range $24.50 - $30.28

Q1 2019

Shares 1,123,211 Value ($000) $33,348 Avg Close $28.18 Range $24.10 - $33.11

Q4 2018

Shares 1,145,635 Value ($000) $28,755 Avg Close $25.35 Range $23.19 - $27.92

Q3 2018

Shares 1,239,829 Value ($000) $33,290 Avg Close $28.34 Range $24.31 - $33.49

Q2 2018

Shares 1,275,949 Value ($000) $41,978 Avg Close $30.33 Range $27.51 - $33.10

Q1 2018

Shares 1,228,855 Value ($000) $35,883 Avg Close $28.76 Range $27.13 - $31.11

Q4 2017

Shares 1,223,930 Value ($000) $36,780 Avg Close $28.53 Range $26.56 - $30.34

Q3 2017

Shares 1,179,351 Value ($000) $34,850 Avg Close $28.56 Range $26.41 - $31.12

Q2 2017

Shares 1,186,755 Value ($000) $38,925 Avg Close $29.42 Range $24.53 - $34.24

Q1 2017

Shares 1,145,617 Value ($000) $32,077 Avg Close $23.51 Range $20.14 - $27.30

Q4 2016

Shares 1,069,802 Value ($000) $25,248 Avg Close $23.16 Range $16.86 - $24.67

Q3 2016

Shares 879,720 Value ($000) $22,925 Avg Close $28.83 Range $22.34 - $38.36

Q2 2016

Shares 932,513 Value ($000) $37,226 Avg Close $41.16 Range $33.87 - $48.68

Q1 2016

Shares 927,601 Value ($000) $48,347 Avg Close $47.45 Range $41.95 - $52.64

Q4 2015

Shares 868,658 Value ($000) $43,217 Avg Close $39.53 Range $31.57 - $48.93

Q3 2015

Shares 832,911 Value ($000) $35,090 Avg Close $41.98 Range $36.47 - $49.11

Q2 2015

Shares 817,748 Value ($000) $43,684 Avg Close $46.16 Range $44.20 - $49.08

Q1 2015

Shares 792,716 Value ($000) $43,013 Avg Close $46.51 Range $39.97 - $53.10

Q4 2014

Shares 766,072 Value ($000) $46,539 Avg Close $51.00 Range $47.73 - $54.18

Q3 2014

Shares 759,422 Value ($000) $43,659 Avg Close $51.89 Range $47.80 - $55.23

Q2 2014

Shares 747,763 Value ($000) $47,557 Avg Close $51.97 Range $48.60 - $55.82

Q1 2014

Shares 748,278 Value ($000) $48,338 Avg Close $53.09 Range $46.05 - $59.00

Q4 2013

Shares 719,062 Value ($000) $44,445 Avg Close $48.93 Range $44.67 - $51.15

Q3 2013

Shares 683,986 Value ($000) $40,013 Avg Close $44.41 Range $37.77 - $48.03

Q2 2013

Shares 650,273 Value ($000) $31,955 Avg Close $40.99 Range $38.40 - $44.57

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	744,705	$16,436	$20.94	$18.46 - $23.99
Q3 2025	755,373	$15,236	$21.03	$17.86 - $24.05
Q2 2025	750,489	$17,576	$24.53	$21.63 - $27.91
Q1 2025	663,862	$18,269	$26.05	$19.35 - $32.00
Q4 2024	647,147	$12,762	$15.41	$11.39 - $20.00
Q3 2024	703,410	$8,413	$11.64	$9.75 - $13.24
Q2 2024	724,897	$7,249	$9.12	$7.61 - $10.85
Q1 2024	813,146	$7,497	$9.67	$7.55 - $11.45
Q4 2023	830,805	$9,305	$12.67	$9.78 - $17.28
Q3 2023	785,485	$12,521	$20.39	$14.09 - $26.73
Q2 2023	985,251	$24,326	$26.04	$22.06 - $30.96
Q1 2023	981,607	$29,645	$29.13	$25.83 - $31.62
Q4 2022	961,446	$26,171	$28.56	$25.33 - $32.91
Q3 2022	1,053,848	$29,381	$30.86	$27.21 - $34.47
Q2 2022	1,036,082	$33,123	$32.36	$29.43 - $35.50
Q1 2022	1,020,365	$35,152	$30.58	$26.11 - $35.27
Q4 2021	1,009,841	$29,589	$32.63	$27.95 - $37.62
Q3 2021	971,563	$34,451	$33.95	$30.44 - $37.27
Q2 2021	957,567	$31,819	$31.70	$28.39 - $34.55
Q1 2021	960,386	$29,388	$30.76	$26.22 - $36.37
Q4 2020	883,284	$23,707	$28.23	$26.52 - $30.50
Q3 2020	882,326	$24,361	$26.33	$21.49 - $31.45
Q2 2020	946,689	$21,576	$22.20	$18.88 - $24.80
Q1 2020	943,816	$21,000	$25.43	$16.79 - $35.37
Q4 2019	915,854	$24,178	$24.62	$20.64 - $28.03
Q3 2019	869,967	$19,669	$23.80	$20.31 - $27.88
Q2 2019	1,143,490	$31,778	$27.35	$24.50 - $30.28
Q1 2019	1,123,211	$33,348	$28.18	$24.10 - $33.11
Q4 2018	1,145,635	$28,755	$25.35	$23.19 - $27.92
Q3 2018	1,239,829	$33,290	$28.34	$24.31 - $33.49
Q2 2018	1,275,949	$41,978	$30.33	$27.51 - $33.10
Q1 2018	1,228,855	$35,883	$28.76	$27.13 - $31.11
Q4 2017	1,223,930	$36,780	$28.53	$26.56 - $30.34
Q3 2017	1,179,351	$34,850	$28.56	$26.41 - $31.12
Q2 2017	1,186,755	$38,925	$29.42	$24.53 - $34.24
Q1 2017	1,145,617	$32,077	$23.51	$20.14 - $27.30
Q4 2016	1,069,802	$25,248	$23.16	$16.86 - $24.67
Q3 2016	879,720	$22,925	$28.83	$22.34 - $38.36
Q2 2016	932,513	$37,226	$41.16	$33.87 - $48.68
Q1 2016	927,601	$48,347	$47.45	$41.95 - $52.64
Q4 2015	868,658	$43,217	$39.53	$31.57 - $48.93
Q3 2015	832,911	$35,090	$41.98	$36.47 - $49.11
Q2 2015	817,748	$43,684	$46.16	$44.20 - $49.08
Q1 2015	792,716	$43,013	$46.51	$39.97 - $53.10
Q4 2014	766,072	$46,539	$51.00	$47.73 - $54.18
Q3 2014	759,422	$43,659	$51.89	$47.80 - $55.23
Q2 2014	747,763	$47,557	$51.97	$48.60 - $55.82
Q1 2014	748,278	$48,338	$53.09	$46.05 - $59.00
Q4 2013	719,062	$44,445	$48.93	$44.67 - $51.15
Q3 2013	683,986	$40,013	$44.41	$37.77 - $48.03
Q2 2013	650,273	$31,955	$40.99	$38.40 - $44.57