GRINDR INC

Ticker: GRND CUSIP: 39854F101 Class: Common Stock

STATE STREET CORP's Holding History (CIK: 0000093751)

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

Q4 2025

Shares 1,080,012 Value ($000) $14,623 Avg Close $13.59 Range $11.73 - $16.22

Q3 2025

Shares 1,077,153 Value ($000) $16,179 Avg Close $17.53 Range $14.60 - $22.73

Q2 2025

Shares 974,808 Value ($000) $22,128 Avg Close $21.95 Range $16.18 - $25.13

Q1 2025

Shares 830,492 Value ($000) $14,866 Avg Close $17.55 Range $14.42 - $19.20

Q4 2024

Shares 924,208 Value ($000) $16,488 Avg Close $14.57 Range $11.51 - $18.43

Q3 2024

Shares 617,334 Value ($000) $7,365 Avg Close $11.85 Range $10.26 - $12.83

Q2 2024

Shares 733,450 Value ($000) $8,977 Avg Close $9.98 Range $8.95 - $12.42

Q1 2024

Shares 745,767 Value ($000) $7,555 Avg Close $8.90 Range $7.93 - $10.69

Q4 2023

Shares 725,202 Value ($000) $6,367 Avg Close $6.76 Range $5.69 - $9.09

Q3 2023

Shares 888,038 Value ($000) $5,106 Avg Close $5.59 Range $4.49 - $6.34

Q2 2023

Shares 891,524 Value ($000) $4,930 Avg Close $6.09 Range $5.06 - $6.65

Q1 2023

Shares 39,000 Value ($000) $243 Avg Close $5.97 Range $4.60 - $7.24

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,080,012	$14,623	$13.59	$11.73 - $16.22
Q3 2025	1,077,153	$16,179	$17.53	$14.60 - $22.73
Q2 2025	974,808	$22,128	$21.95	$16.18 - $25.13
Q1 2025	830,492	$14,866	$17.55	$14.42 - $19.20
Q4 2024	924,208	$16,488	$14.57	$11.51 - $18.43
Q3 2024	617,334	$7,365	$11.85	$10.26 - $12.83
Q2 2024	733,450	$8,977	$9.98	$8.95 - $12.42
Q1 2024	745,767	$7,555	$8.90	$7.93 - $10.69
Q4 2023	725,202	$6,367	$6.76	$5.69 - $9.09
Q3 2023	888,038	$5,106	$5.59	$4.49 - $6.34
Q2 2023	891,524	$4,930	$6.09	$5.06 - $6.65
Q1 2023	39,000	$243	$5.97	$4.60 - $7.24