COMPUTER PROGRAMS & SYS INC

Ticker: TBRG CUSIP: 205306103 Class: Common Stock

MORGAN STANLEY's Holding History (CIK: 0000895421)

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

Q4 2025

Shares 119,834 Value ($000) $2,645 Avg Close $20.94 Range $18.46 - $23.99

Q3 2025

Shares 179,833 Value ($000) $3,627 Avg Close $21.03 Range $17.86 - $24.05

Q2 2025

Shares 227,833 Value ($000) $5,336 Avg Close $24.53 Range $21.63 - $27.91

Q1 2025

Shares 163,397 Value ($000) $4,497 Avg Close $26.05 Range $19.35 - $32.00

Q4 2024

Shares 153,227 Value ($000) $3,022 Avg Close $15.41 Range $11.39 - $20.00

Q3 2024

Shares 157,969 Value ($000) $1,889 Avg Close $11.64 Range $9.75 - $13.24

Q2 2024

Shares 174,210 Value ($000) $1,742 Avg Close $9.12 Range $7.61 - $10.85

Q1 2024

Shares 279,298 Value ($000) $2,575 Avg Close $9.67 Range $7.55 - $11.45

Q4 2023

Shares 289,712 Value ($000) $3,245 Avg Close $12.67 Range $9.78 - $17.28

Q3 2023

Shares 261,473 Value ($000) $4,168 Avg Close $20.39 Range $14.09 - $26.73

Q2 2023

Shares 145,148 Value ($000) $3,584 Avg Close $26.04 Range $22.06 - $30.96

Q1 2023

Shares 148,797 Value ($000) $4,494 Avg Close $29.13 Range $25.83 - $31.62

Q4 2022

Shares 168,504 Value ($000) $4,587 Avg Close $28.56 Range $25.33 - $32.91

Q3 2022

Shares 182,871 Value ($000) $5,099 Avg Close $30.86 Range $27.21 - $34.47

Q2 2022

Shares 230,795 Value ($000) $7,378 Avg Close $32.36 Range $29.43 - $35.50

Q1 2022

Shares 102,919 Value ($000) $3,546 Avg Close $30.58 Range $26.11 - $35.27

Q4 2021

Shares 85,765 Value ($000) $2,512 Avg Close $32.63 Range $27.95 - $37.62

Q3 2021

Shares 63,084 Value ($000) $2,237 Avg Close $33.95 Range $30.44 - $37.27

Q2 2021

Shares 104,820 Value ($000) $3,483 Avg Close $31.70 Range $28.39 - $34.55

Q1 2021

Shares 33,054 Value ($000) $1,011 Avg Close $30.76 Range $26.22 - $36.37

Q4 2020

Shares 53,341 Value ($000) $1,431 Avg Close $28.23 Range $26.52 - $30.50

Q3 2020

Shares 34,267 Value ($000) $946 Avg Close $26.33 Range $21.49 - $31.45

Q2 2020

Shares 37,201 Value ($000) $847 Avg Close $22.20 Range $18.88 - $24.80

Q1 2020

Shares 52,869 Value ($000) $1,177 Avg Close $25.43 Range $16.79 - $35.37

Q4 2019

Shares 85,522 Value ($000) $2,257 Avg Close $24.62 Range $20.64 - $28.03

Q3 2019

Shares 75,935 Value ($000) $1,716 Avg Close $23.80 Range $20.31 - $27.88

Q2 2019

Shares 83,996 Value ($000) $2,335 Avg Close $27.35 Range $24.50 - $30.28

Q1 2019

Shares 206,116 Value ($000) $6,120 Avg Close $28.18 Range $24.10 - $33.11

Q4 2018

Shares 88,152 Value ($000) $2,213 Avg Close $25.35 Range $23.19 - $27.92

Q3 2018

Shares 81,144 Value ($000) $2,179 Avg Close $28.34 Range $24.31 - $33.49

Q2 2018

Shares 141,360 Value ($000) $4,651 Avg Close $30.33 Range $27.51 - $33.10

Q1 2018

Shares 124,301 Value ($000) $3,629 Avg Close $28.76 Range $27.13 - $31.11

Q4 2017

Shares 76,646 Value ($000) $2,303 Avg Close $28.53 Range $26.56 - $30.34

Q3 2017

Shares 65,645 Value ($000) $1,940 Avg Close $28.56 Range $26.41 - $31.12

Q2 2017

Shares 56,957 Value ($000) $1,868 Avg Close $29.42 Range $24.53 - $34.24

Q1 2017

Shares 64,545 Value ($000) $1,807 Avg Close $23.51 Range $20.14 - $27.30

Q4 2016

Shares 68,194 Value ($000) $1,609 Avg Close $23.16 Range $16.86 - $24.67

Q3 2016

Shares 45,999 Value ($000) $1,200 Avg Close $28.83 Range $22.34 - $38.36

Q2 2016

Shares 34,236 Value ($000) $1,367 Avg Close $41.16 Range $33.87 - $48.68

Q1 2016

Shares 131,100 Value ($000) $6,834 Avg Close $47.45 Range $41.95 - $52.64

Q4 2015

Shares 16,465 Value ($000) $819 Avg Close $39.53 Range $31.57 - $48.93

Q3 2015

Shares 23,998 Value ($000) $1,011 Avg Close $41.98 Range $36.47 - $49.11

Q2 2015

Shares 49,983 Value ($000) $2,670 Avg Close $46.16 Range $44.20 - $49.08

Q1 2015

Shares 38,549 Value ($000) $2,091 Avg Close $46.51 Range $39.97 - $53.10

Q4 2014

Shares 120,780 Value ($000) $7,337 Avg Close $51.00 Range $47.73 - $54.18

Q3 2014

Shares 115,665 Value ($000) $6,650 Avg Close $51.89 Range $47.80 - $55.23

Q2 2014

Shares 68,824 Value ($000) $4,378 Avg Close $51.97 Range $48.60 - $55.82

Q1 2014

Shares 60,704 Value ($000) $3,922 Avg Close $53.09 Range $46.05 - $59.00

Q4 2013

Shares 54,167 Value ($000) $3,347 Avg Close $48.93 Range $44.67 - $51.15

Q3 2013

Shares 75,255 Value ($000) $4,402 Avg Close $44.41 Range $37.77 - $48.03

Q2 2013

Shares 75,256 Value ($000) $3,699 Avg Close $40.99 Range $38.40 - $44.57

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	119,834	$2,645	$20.94	$18.46 - $23.99
Q3 2025	179,833	$3,627	$21.03	$17.86 - $24.05
Q2 2025	227,833	$5,336	$24.53	$21.63 - $27.91
Q1 2025	163,397	$4,497	$26.05	$19.35 - $32.00
Q4 2024	153,227	$3,022	$15.41	$11.39 - $20.00
Q3 2024	157,969	$1,889	$11.64	$9.75 - $13.24
Q2 2024	174,210	$1,742	$9.12	$7.61 - $10.85
Q1 2024	279,298	$2,575	$9.67	$7.55 - $11.45
Q4 2023	289,712	$3,245	$12.67	$9.78 - $17.28
Q3 2023	261,473	$4,168	$20.39	$14.09 - $26.73
Q2 2023	145,148	$3,584	$26.04	$22.06 - $30.96
Q1 2023	148,797	$4,494	$29.13	$25.83 - $31.62
Q4 2022	168,504	$4,587	$28.56	$25.33 - $32.91
Q3 2022	182,871	$5,099	$30.86	$27.21 - $34.47
Q2 2022	230,795	$7,378	$32.36	$29.43 - $35.50
Q1 2022	102,919	$3,546	$30.58	$26.11 - $35.27
Q4 2021	85,765	$2,512	$32.63	$27.95 - $37.62
Q3 2021	63,084	$2,237	$33.95	$30.44 - $37.27
Q2 2021	104,820	$3,483	$31.70	$28.39 - $34.55
Q1 2021	33,054	$1,011	$30.76	$26.22 - $36.37
Q4 2020	53,341	$1,431	$28.23	$26.52 - $30.50
Q3 2020	34,267	$946	$26.33	$21.49 - $31.45
Q2 2020	37,201	$847	$22.20	$18.88 - $24.80
Q1 2020	52,869	$1,177	$25.43	$16.79 - $35.37
Q4 2019	85,522	$2,257	$24.62	$20.64 - $28.03
Q3 2019	75,935	$1,716	$23.80	$20.31 - $27.88
Q2 2019	83,996	$2,335	$27.35	$24.50 - $30.28
Q1 2019	206,116	$6,120	$28.18	$24.10 - $33.11
Q4 2018	88,152	$2,213	$25.35	$23.19 - $27.92
Q3 2018	81,144	$2,179	$28.34	$24.31 - $33.49
Q2 2018	141,360	$4,651	$30.33	$27.51 - $33.10
Q1 2018	124,301	$3,629	$28.76	$27.13 - $31.11
Q4 2017	76,646	$2,303	$28.53	$26.56 - $30.34
Q3 2017	65,645	$1,940	$28.56	$26.41 - $31.12
Q2 2017	56,957	$1,868	$29.42	$24.53 - $34.24
Q1 2017	64,545	$1,807	$23.51	$20.14 - $27.30
Q4 2016	68,194	$1,609	$23.16	$16.86 - $24.67
Q3 2016	45,999	$1,200	$28.83	$22.34 - $38.36
Q2 2016	34,236	$1,367	$41.16	$33.87 - $48.68
Q1 2016	131,100	$6,834	$47.45	$41.95 - $52.64
Q4 2015	16,465	$819	$39.53	$31.57 - $48.93
Q3 2015	23,998	$1,011	$41.98	$36.47 - $49.11
Q2 2015	49,983	$2,670	$46.16	$44.20 - $49.08
Q1 2015	38,549	$2,091	$46.51	$39.97 - $53.10
Q4 2014	120,780	$7,337	$51.00	$47.73 - $54.18
Q3 2014	115,665	$6,650	$51.89	$47.80 - $55.23
Q2 2014	68,824	$4,378	$51.97	$48.60 - $55.82
Q1 2014	60,704	$3,922	$53.09	$46.05 - $59.00
Q4 2013	54,167	$3,347	$48.93	$44.67 - $51.15
Q3 2013	75,255	$4,402	$44.41	$37.77 - $48.03
Q2 2013	75,256	$3,699	$40.99	$38.40 - $44.57