HERSHEY CO

Ticker: HSY CUSIP: 427866108 Class: COM

TEACHER RETIREMENT SYSTEM OF TEXAS's Holding History (CIK: 0000796848)

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

Q4 2025

Shares 26,299 Value ($000) $4,786 Avg Close $182.10 Range $160.20 - $195.61

Q3 2025

Shares 36,162 Value ($000) $6,764 Avg Close $179.65 Range $157.64 - $195.98

Q2 2025

Shares 22,467 Value ($000) $3,728 Avg Close $161.62 Range $147.76 - $171.55

Q1 2025

Shares 21,598 Value ($000) $3,694 Avg Close $159.26 Range $135.68 - $188.86

Q4 2024

Shares 8,711 Value ($000) $1 Avg Close $172.88 Range $161.40 - $201.43

Q2 2024

Shares 4,311 Value ($000) $1 Avg Close $183.90 Range $170.96 - $200.78

Q1 2024

Shares 55,954 Value ($000) $11 Avg Close $182.08 Range $171.64 - $197.25

Q4 2023

Shares 75,327 Value ($000) $14 Avg Close $177.67 Range $168.22 - $188.07

Q3 2023

Shares 124,216 Value ($000) $25 Avg Close $208.68 Range $186.34 - $234.08

Q2 2023

Shares 108,363 Value ($000) $27 Avg Close $243.41 Range $229.38 - $256.47

Q1 2023

Shares 71,799 Value ($000) $18 Avg Close $217.16 Range $196.48 - $236.25

Q4 2022

Shares 76,469 Value ($000) $18 Avg Close $212.11 Range $194.14 - $223.77

Q3 2022

Shares 97,606 Value ($000) $21,519 Avg Close $205.25 Range $195.64 - $215.32

Q2 2022

Shares 148,876 Value ($000) $32,032 Avg Close $198.68 Range $184.07 - $210.73

Q1 2022

Shares 275,263 Value ($000) $59,630 Avg Close $184.39 Range $172.95 - $198.80

Q4 2021

Shares 201,638 Value ($000) $39,011 Avg Close $163.59 Range $152.06 - $175.74

Q3 2021

Shares 157,416 Value ($000) $26,643 Avg Close $158.83 Range $151.23 - $163.85

Q2 2021

Shares 171,066 Value ($000) $29,796 Avg Close $150.65 Range $139.49 - $157.70

Q1 2021

Shares 268,821 Value ($000) $42,517 Avg Close $134.06 Range $128.16 - $144.34

Q4 2020

Shares 240,254 Value ($000) $36,598 Avg Close $130.99 Range $119.95 - $137.31

Q3 2020

Shares 286,572 Value ($000) $41,077 Avg Close $124.86 Range $110.57 - $134.39

Q2 2020

Shares 278,670 Value ($000) $36,121 Avg Close $117.69 Range $110.22 - $129.02

Q1 2020

Shares 322,424 Value ($000) $42,721 Avg Close $128.46 Range $95.94 - $141.23

Q4 2019

Shares 419,173 Value ($000) $61,610 Avg Close $128.44 Range $120.24 - $136.96

Q3 2019

Shares 401,322 Value ($000) $62,201 Avg Close $130.18 Range $114.84 - $140.21

Q2 2019

Shares 499,464 Value ($000) $66,943 Avg Close $108.95 Range $96.71 - $119.86

Q1 2019

Shares 387,247 Value ($000) $44,468 Avg Close $92.82 Range $85.67 - $98.33

Q4 2018

Shares 204,967 Value ($000) $21,968 Avg Close $90.02 Range $83.70 - $93.74

Q3 2018

Shares 219,671 Value ($000) $22,406 Avg Close $83.10 Range $75.87 - $90.13

Q2 2018

Shares 301,174 Value ($000) $28,027 Avg Close $77.82 Range $74.15 - $84.11

Q1 2018

Shares 303,877 Value ($000) $30,072 Avg Close $85.63 Range $79.23 - $94.75

Q4 2017

Shares 233,465 Value ($000) $26,501 Avg Close $90.64 Range $84.24 - $95.74

Q3 2017

Shares 291,071 Value ($000) $31,776 Avg Close $87.23 Range $84.75 - $90.95

Q2 2017

Shares 124,110 Value ($000) $13,326 Avg Close $89.83 Range $86.09 - $95.13

Q1 2017

Shares 129,946 Value ($000) $14,197 Avg Close $86.82 Range $82.06 - $89.26

Q4 2016

Shares 37,760 Value ($000) $3,906 Avg Close $79.47 Range $75.46 - $85.01

Q3 2016

Shares 11,598 Value ($000) $1,109 Avg Close $84.63 Range $75.80 - $91.46

Q2 2016

Shares 10,592 Value ($000) $1,202 Avg Close $74.40 Range $69.72 - $94.01

Q1 2016

Shares 117,313 Value ($000) $10,803 Avg Close $70.50 Range $64.94 - $74.38

Q4 2015

Shares 3,678 Value ($000) $328 Avg Close $70.38 Range $64.98 - $76.21

Q3 2015

Shares 10,605 Value ($000) $974 Avg Close $71.03 Range $64.48 - $73.88

Q2 2015

Shares 8,286 Value ($000) $736 Avg Close $73.07 Range $68.26 - $79.29

Q1 2015

Shares 7,062 Value ($000) $713 Avg Close $80.45 Range $75.95 - $85.66

Q4 2014

Shares 7,045 Value ($000) $732 Avg Close $74.66 Range $68.59 - $82.31

Q3 2014

Shares 9,274 Value ($000) $885 Avg Close $70.60 Range $66.83 - $74.33

Q2 2014

Shares 9,585 Value ($000) $933 Avg Close $74.38 Range $71.97 - $79.21

Q1 2014

Shares 13,795 Value ($000) $1,440 Avg Close $77.22 Range $71.70 - $82.25

Q4 2013

Shares 26,203 Value ($000) $2,548 Avg Close $72.20 Range $67.86 - $75.97

Q3 2013

Shares 40,449 Value ($000) $3,742 Avg Close $69.67 Range $66.17 - $73.07

Q2 2013

Shares 38,549 Value ($000) $3,442 Avg Close $65.69 Range $62.96 - $68.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	26,299	$4,786	$182.10	$160.20 - $195.61
Q3 2025	36,162	$6,764	$179.65	$157.64 - $195.98
Q2 2025	22,467	$3,728	$161.62	$147.76 - $171.55
Q1 2025	21,598	$3,694	$159.26	$135.68 - $188.86
Q4 2024	8,711	$1	$172.88	$161.40 - $201.43
Q2 2024	4,311	$1	$183.90	$170.96 - $200.78
Q1 2024	55,954	$11	$182.08	$171.64 - $197.25
Q4 2023	75,327	$14	$177.67	$168.22 - $188.07
Q3 2023	124,216	$25	$208.68	$186.34 - $234.08
Q2 2023	108,363	$27	$243.41	$229.38 - $256.47
Q1 2023	71,799	$18	$217.16	$196.48 - $236.25
Q4 2022	76,469	$18	$212.11	$194.14 - $223.77
Q3 2022	97,606	$21,519	$205.25	$195.64 - $215.32
Q2 2022	148,876	$32,032	$198.68	$184.07 - $210.73
Q1 2022	275,263	$59,630	$184.39	$172.95 - $198.80
Q4 2021	201,638	$39,011	$163.59	$152.06 - $175.74
Q3 2021	157,416	$26,643	$158.83	$151.23 - $163.85
Q2 2021	171,066	$29,796	$150.65	$139.49 - $157.70
Q1 2021	268,821	$42,517	$134.06	$128.16 - $144.34
Q4 2020	240,254	$36,598	$130.99	$119.95 - $137.31
Q3 2020	286,572	$41,077	$124.86	$110.57 - $134.39
Q2 2020	278,670	$36,121	$117.69	$110.22 - $129.02
Q1 2020	322,424	$42,721	$128.46	$95.94 - $141.23
Q4 2019	419,173	$61,610	$128.44	$120.24 - $136.96
Q3 2019	401,322	$62,201	$130.18	$114.84 - $140.21
Q2 2019	499,464	$66,943	$108.95	$96.71 - $119.86
Q1 2019	387,247	$44,468	$92.82	$85.67 - $98.33
Q4 2018	204,967	$21,968	$90.02	$83.70 - $93.74
Q3 2018	219,671	$22,406	$83.10	$75.87 - $90.13
Q2 2018	301,174	$28,027	$77.82	$74.15 - $84.11
Q1 2018	303,877	$30,072	$85.63	$79.23 - $94.75
Q4 2017	233,465	$26,501	$90.64	$84.24 - $95.74
Q3 2017	291,071	$31,776	$87.23	$84.75 - $90.95
Q2 2017	124,110	$13,326	$89.83	$86.09 - $95.13
Q1 2017	129,946	$14,197	$86.82	$82.06 - $89.26
Q4 2016	37,760	$3,906	$79.47	$75.46 - $85.01
Q3 2016	11,598	$1,109	$84.63	$75.80 - $91.46
Q2 2016	10,592	$1,202	$74.40	$69.72 - $94.01
Q1 2016	117,313	$10,803	$70.50	$64.94 - $74.38
Q4 2015	3,678	$328	$70.38	$64.98 - $76.21
Q3 2015	10,605	$974	$71.03	$64.48 - $73.88
Q2 2015	8,286	$736	$73.07	$68.26 - $79.29
Q1 2015	7,062	$713	$80.45	$75.95 - $85.66
Q4 2014	7,045	$732	$74.66	$68.59 - $82.31
Q3 2014	9,274	$885	$70.60	$66.83 - $74.33
Q2 2014	9,585	$933	$74.38	$71.97 - $79.21
Q1 2014	13,795	$1,440	$77.22	$71.70 - $82.25
Q4 2013	26,203	$2,548	$72.20	$67.86 - $75.97
Q3 2013	40,449	$3,742	$69.67	$66.17 - $73.07
Q2 2013	38,549	$3,442	$65.69	$62.96 - $68.27