DOLBY LABORATORIES INC

Ticker: DLB CUSIP: 25659T107 Class: Common Stock

TRUIST FINANCIAL CORP's Holding History (CIK: 0000092230)

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

Q4 2025

Shares 8,076 Value ($000) $519 Avg Close $66.55 Range $63.33 - $72.23

Q3 2025

Shares 10,663 Value ($000) $772 Avg Close $72.58 Range $68.17 - $75.82

Q2 2025

Shares 11,615 Value ($000) $863 Avg Close $73.57 Range $66.91 - $80.04

Q1 2025

Shares 12,503 Value ($000) $1,004 Avg Close $79.86 Range $73.65 - $87.57

Q4 2024

Shares 6,181 Value ($000) $483 Avg Close $74.21 Range $68.55 - $80.18

Q3 2024

Shares 7,227 Value ($000) $553 Avg Close $72.23 Range $64.27 - $79.27

Q2 2024

Shares 68,381 Value ($000) $5,418 Avg Close $77.78 Range $74.69 - $82.32

Q1 2024

Shares 75,106 Value ($000) $6,292 Avg Close $79.67 Range $74.78 - $83.05

Q4 2023

Shares 76,392 Value ($000) $6,583 Avg Close $80.91 Range $75.02 - $86.60

Q3 2023

Shares 74,086 Value ($000) $5,872 Avg Close $80.21 Range $72.70 - $86.91

Q2 2023

Shares 70,169 Value ($000) $5,872 Avg Close $79.68 Range $76.99 - $82.23

Q1 2023

Shares 69,488 Value ($000) $5,936 Avg Close $76.71 Range $66.66 - $83.54

Q4 2022

Shares 66,658 Value ($000) $4,702 Avg Close $65.23 Range $58.17 - $72.83

Q3 2022

Shares 48,841 Value ($000) $3,181 Avg Close $70.16 Range $61.47 - $76.24

Q2 2022

Shares 42,352 Value ($000) $3,031 Avg Close $71.15 Range $65.54 - $74.94

Q1 2022

Shares 7,375 Value ($000) $577 Avg Close $75.38 Range $64.96 - $90.64

Q4 2021

Shares 6,916 Value ($000) $659 Avg Close $83.62 Range $77.77 - $90.31

Q3 2021

Shares 7,880 Value ($000) $694 Avg Close $90.36 Range $81.92 - $97.28

Q2 2021

Shares 7,279 Value ($000) $716 Avg Close $91.87 Range $85.53 - $97.29

Q1 2021

Shares 7,039 Value ($000) $695 Avg Close $88.73 Range $79.75 - $94.31

Q4 2020

Shares 6,578 Value ($000) $639 Avg Close $76.44 Range $59.22 - $90.35

Q3 2020

Shares 7,357 Value ($000) $488 Avg Close $62.47 Range $58.65 - $68.13

Q2 2020

Shares 8,087 Value ($000) $533 Avg Close $55.07 Range $46.23 - $63.20

Q1 2020

Shares 8,074 Value ($000) $437 Avg Close $60.05 Range $41.00 - $67.18

Q4 2019

Shares 9,061 Value ($000) $624 Avg Close $60.42 Range $55.33 - $63.99

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,076	$519	$66.55	$63.33 - $72.23
Q3 2025	10,663	$772	$72.58	$68.17 - $75.82
Q2 2025	11,615	$863	$73.57	$66.91 - $80.04
Q1 2025	12,503	$1,004	$79.86	$73.65 - $87.57
Q4 2024	6,181	$483	$74.21	$68.55 - $80.18
Q3 2024	7,227	$553	$72.23	$64.27 - $79.27
Q2 2024	68,381	$5,418	$77.78	$74.69 - $82.32
Q1 2024	75,106	$6,292	$79.67	$74.78 - $83.05
Q4 2023	76,392	$6,583	$80.91	$75.02 - $86.60
Q3 2023	74,086	$5,872	$80.21	$72.70 - $86.91
Q2 2023	70,169	$5,872	$79.68	$76.99 - $82.23
Q1 2023	69,488	$5,936	$76.71	$66.66 - $83.54
Q4 2022	66,658	$4,702	$65.23	$58.17 - $72.83
Q3 2022	48,841	$3,181	$70.16	$61.47 - $76.24
Q2 2022	42,352	$3,031	$71.15	$65.54 - $74.94
Q1 2022	7,375	$577	$75.38	$64.96 - $90.64
Q4 2021	6,916	$659	$83.62	$77.77 - $90.31
Q3 2021	7,880	$694	$90.36	$81.92 - $97.28
Q2 2021	7,279	$716	$91.87	$85.53 - $97.29
Q1 2021	7,039	$695	$88.73	$79.75 - $94.31
Q4 2020	6,578	$639	$76.44	$59.22 - $90.35
Q3 2020	7,357	$488	$62.47	$58.65 - $68.13
Q2 2020	8,087	$533	$55.07	$46.23 - $63.20
Q1 2020	8,074	$437	$60.05	$41.00 - $67.18
Q4 2019	9,061	$624	$60.42	$55.33 - $63.99