COMPUTER PROGRAMS & SYS INC

Ticker: TBRG CUSIP: 205306103 Class: Common Stock

RHUMBLINE ADVISERS's Holding History (CIK: 0001115418)

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

Q4 2025

Shares 11,684 Value ($000) $258 Avg Close $20.94 Range $18.46 - $23.99

Q3 2025

Shares 14,243 Value ($000) $287 Avg Close $21.03 Range $17.86 - $24.05

Q2 2025

Shares 14,607 Value ($000) $342 Avg Close $24.53 Range $21.63 - $27.91

Q1 2025

Shares 394 Value ($000) $11 Avg Close $26.05 Range $19.35 - $32.00

Q4 2024

Shares 394 Value ($000) $8 Avg Close $15.41 Range $11.39 - $20.00

Q3 2024

Shares 394 Value ($000) $5 Avg Close $11.64 Range $9.75 - $13.24

Q2 2024

Shares 8,244 Value ($000) $82 Avg Close $9.12 Range $7.61 - $10.85

Q1 2024

Shares 23,613 Value ($000) $218 Avg Close $9.67 Range $7.55 - $11.45

Q4 2023

Shares 24,820 Value ($000) $278 Avg Close $12.67 Range $9.78 - $17.28

Q3 2023

Shares 25,054 Value ($000) $399 Avg Close $20.39 Range $14.09 - $26.73

Q2 2023

Shares 48,462 Value ($000) $1,197 Avg Close $26.04 Range $22.06 - $30.96

Q1 2023

Shares 45,893 Value ($000) $1 Avg Close $29.13 Range $25.83 - $31.62

Q4 2022

Shares 43,824 Value ($000) $1 Avg Close $28.56 Range $25.33 - $32.91

Q3 2022

Shares 45,837 Value ($000) $1,278 Avg Close $30.86 Range $27.21 - $34.47

Q2 2022

Shares 44,328 Value ($000) $1,417 Avg Close $32.36 Range $29.43 - $35.50

Q1 2022

Shares 42,230 Value ($000) $1,455 Avg Close $30.58 Range $26.11 - $35.27

Q4 2021

Shares 42,602 Value ($000) $1,248 Avg Close $32.63 Range $27.95 - $37.62

Q3 2021

Shares 41,500 Value ($000) $1,472 Avg Close $33.95 Range $30.44 - $37.27

Q2 2021

Shares 43,437 Value ($000) $1,443 Avg Close $31.70 Range $28.39 - $34.55

Q1 2021

Shares 44,839 Value ($000) $1,372 Avg Close $30.76 Range $26.22 - $36.37

Q4 2020

Shares 44,343 Value ($000) $1,190 Avg Close $28.23 Range $26.52 - $30.50

Q3 2020

Shares 39,505 Value ($000) $1,091 Avg Close $26.33 Range $21.49 - $31.45

Q2 2020

Shares 42,022 Value ($000) $958 Avg Close $22.20 Range $18.88 - $24.80

Q1 2020

Shares 45,146 Value ($000) $1,004 Avg Close $25.43 Range $16.79 - $35.37

Q4 2019

Shares 43,168 Value ($000) $1,140 Avg Close $24.62 Range $20.64 - $28.03

Q3 2019

Shares 40,683 Value ($000) $920 Avg Close $23.80 Range $20.31 - $27.88

Q2 2019

Shares 38,169 Value ($000) $1,061 Avg Close $27.35 Range $24.50 - $30.28

Q1 2019

Shares 34,640 Value ($000) $1,028 Avg Close $28.18 Range $24.10 - $33.11

Q4 2018

Shares 34,418 Value ($000) $864 Avg Close $25.35 Range $23.19 - $27.92

Q3 2018

Shares 28,723 Value ($000) $771 Avg Close $28.34 Range $24.31 - $33.49

Q2 2018

Shares 28,858 Value ($000) $949 Avg Close $30.33 Range $27.51 - $33.10

Q1 2018

Shares 26,828 Value ($000) $783 Avg Close $28.76 Range $27.13 - $31.11

Q4 2017

Shares 26,358 Value ($000) $792 Avg Close $28.53 Range $26.56 - $30.34

Q3 2017

Shares 22,545 Value ($000) $666 Avg Close $28.56 Range $26.41 - $31.12

Q2 2017

Shares 22,422 Value ($000) $735 Avg Close $29.42 Range $24.53 - $34.24

Q1 2017

Shares 21,901 Value ($000) $613 Avg Close $23.51 Range $20.14 - $27.30

Q4 2016

Shares 35,828 Value ($000) $846 Avg Close $23.16 Range $16.86 - $24.67

Q3 2016

Shares 36,393 Value ($000) $948 Avg Close $28.83 Range $22.34 - $38.36

Q2 2016

Shares 43,423 Value ($000) $1,733 Avg Close $41.16 Range $33.87 - $48.68

Q1 2016

Shares 42,386 Value ($000) $2,209 Avg Close $47.45 Range $41.95 - $52.64

Q4 2015

Shares 46,281 Value ($000) $2,302 Avg Close $39.53 Range $31.57 - $48.93

Q3 2015

Shares 44,926 Value ($000) $1,893 Avg Close $41.98 Range $36.47 - $49.11

Q2 2015

Shares 41,879 Value ($000) $2,237 Avg Close $46.16 Range $44.20 - $49.08

Q1 2015

Shares 44,119 Value ($000) $2,394 Avg Close $46.51 Range $39.97 - $53.10

Q4 2014

Shares 35,519 Value ($000) $2,158 Avg Close $51.00 Range $47.73 - $54.18

Q3 2014

Shares 35,944 Value ($000) $2,066 Avg Close $51.89 Range $47.80 - $55.23

Q2 2014

Shares 39,319 Value ($000) $2,501 Avg Close $51.97 Range $48.60 - $55.82

Q1 2014

Shares 41,029 Value ($000) $2,650 Avg Close $53.09 Range $46.05 - $59.00

Q4 2013

Shares 48,477 Value ($000) $2,996 Avg Close $48.93 Range $44.67 - $51.15

Q3 2013

Shares 48,477 Value ($000) $2,836 Avg Close $44.41 Range $37.77 - $48.03

Q2 2013

Shares 35,865 Value ($000) $1,762 Avg Close $40.99 Range $38.40 - $44.57

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,684	$258	$20.94	$18.46 - $23.99
Q3 2025	14,243	$287	$21.03	$17.86 - $24.05
Q2 2025	14,607	$342	$24.53	$21.63 - $27.91
Q1 2025	394	$11	$26.05	$19.35 - $32.00
Q4 2024	394	$8	$15.41	$11.39 - $20.00
Q3 2024	394	$5	$11.64	$9.75 - $13.24
Q2 2024	8,244	$82	$9.12	$7.61 - $10.85
Q1 2024	23,613	$218	$9.67	$7.55 - $11.45
Q4 2023	24,820	$278	$12.67	$9.78 - $17.28
Q3 2023	25,054	$399	$20.39	$14.09 - $26.73
Q2 2023	48,462	$1,197	$26.04	$22.06 - $30.96
Q1 2023	45,893	$1	$29.13	$25.83 - $31.62
Q4 2022	43,824	$1	$28.56	$25.33 - $32.91
Q3 2022	45,837	$1,278	$30.86	$27.21 - $34.47
Q2 2022	44,328	$1,417	$32.36	$29.43 - $35.50
Q1 2022	42,230	$1,455	$30.58	$26.11 - $35.27
Q4 2021	42,602	$1,248	$32.63	$27.95 - $37.62
Q3 2021	41,500	$1,472	$33.95	$30.44 - $37.27
Q2 2021	43,437	$1,443	$31.70	$28.39 - $34.55
Q1 2021	44,839	$1,372	$30.76	$26.22 - $36.37
Q4 2020	44,343	$1,190	$28.23	$26.52 - $30.50
Q3 2020	39,505	$1,091	$26.33	$21.49 - $31.45
Q2 2020	42,022	$958	$22.20	$18.88 - $24.80
Q1 2020	45,146	$1,004	$25.43	$16.79 - $35.37
Q4 2019	43,168	$1,140	$24.62	$20.64 - $28.03
Q3 2019	40,683	$920	$23.80	$20.31 - $27.88
Q2 2019	38,169	$1,061	$27.35	$24.50 - $30.28
Q1 2019	34,640	$1,028	$28.18	$24.10 - $33.11
Q4 2018	34,418	$864	$25.35	$23.19 - $27.92
Q3 2018	28,723	$771	$28.34	$24.31 - $33.49
Q2 2018	28,858	$949	$30.33	$27.51 - $33.10
Q1 2018	26,828	$783	$28.76	$27.13 - $31.11
Q4 2017	26,358	$792	$28.53	$26.56 - $30.34
Q3 2017	22,545	$666	$28.56	$26.41 - $31.12
Q2 2017	22,422	$735	$29.42	$24.53 - $34.24
Q1 2017	21,901	$613	$23.51	$20.14 - $27.30
Q4 2016	35,828	$846	$23.16	$16.86 - $24.67
Q3 2016	36,393	$948	$28.83	$22.34 - $38.36
Q2 2016	43,423	$1,733	$41.16	$33.87 - $48.68
Q1 2016	42,386	$2,209	$47.45	$41.95 - $52.64
Q4 2015	46,281	$2,302	$39.53	$31.57 - $48.93
Q3 2015	44,926	$1,893	$41.98	$36.47 - $49.11
Q2 2015	41,879	$2,237	$46.16	$44.20 - $49.08
Q1 2015	44,119	$2,394	$46.51	$39.97 - $53.10
Q4 2014	35,519	$2,158	$51.00	$47.73 - $54.18
Q3 2014	35,944	$2,066	$51.89	$47.80 - $55.23
Q2 2014	39,319	$2,501	$51.97	$48.60 - $55.82
Q1 2014	41,029	$2,650	$53.09	$46.05 - $59.00
Q4 2013	48,477	$2,996	$48.93	$44.67 - $51.15
Q3 2013	48,477	$2,836	$44.41	$37.77 - $48.03
Q2 2013	35,865	$1,762	$40.99	$38.40 - $44.57