GRINDR INC

Ticker: GRND CUSIP: 39854F101 Class: Common Stock

CHARLES SCHWAB INVESTMENT MANAGEMENT INC's Holding History (CIK: 0000884546)

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

Q4 2025

Shares 344,800 Value ($000) $4,669 Avg Close $13.59 Range $11.73 - $16.22

Q3 2025

Shares 356,848 Value ($000) $5,360 Avg Close $17.53 Range $14.60 - $22.73

Q2 2025

Shares 266,644 Value ($000) $6,053 Avg Close $21.95 Range $16.18 - $25.13

Q1 2025

Shares 191,207 Value ($000) $3,423 Avg Close $17.55 Range $14.42 - $19.20

Q4 2024

Shares 195,298 Value ($000) $3,484 Avg Close $14.57 Range $11.51 - $18.43

Q3 2024

Shares 191,686 Value ($000) $2,287 Avg Close $11.85 Range $10.26 - $12.83

Q2 2024

Shares 174,008 Value ($000) $2,130 Avg Close $9.98 Range $8.95 - $12.42

Q1 2024

Shares 204,205 Value ($000) $2,069 Avg Close $8.90 Range $7.93 - $10.69

Q4 2023

Shares 204,213 Value ($000) $1,793 Avg Close $6.76 Range $5.69 - $9.09

Q3 2023

Shares 206,496 Value ($000) $1,187 Avg Close $5.59 Range $4.49 - $6.34

Q2 2023

Shares 219,342 Value ($000) $1,213 Avg Close $6.09 Range $5.06 - $6.65

Q1 2023

Shares 124,975 Value ($000) $777 Avg Close $5.97 Range $4.60 - $7.24

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	344,800	$4,669	$13.59	$11.73 - $16.22
Q3 2025	356,848	$5,360	$17.53	$14.60 - $22.73
Q2 2025	266,644	$6,053	$21.95	$16.18 - $25.13
Q1 2025	191,207	$3,423	$17.55	$14.42 - $19.20
Q4 2024	195,298	$3,484	$14.57	$11.51 - $18.43
Q3 2024	191,686	$2,287	$11.85	$10.26 - $12.83
Q2 2024	174,008	$2,130	$9.98	$8.95 - $12.42
Q1 2024	204,205	$2,069	$8.90	$7.93 - $10.69
Q4 2023	204,213	$1,793	$6.76	$5.69 - $9.09
Q3 2023	206,496	$1,187	$5.59	$4.49 - $6.34
Q2 2023	219,342	$1,213	$6.09	$5.06 - $6.65
Q1 2023	124,975	$777	$5.97	$4.60 - $7.24