INTERPUBLIC GROUP COS INC

CUSIP: 460690100 Class: COM

NEW YORK STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0000314969)

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

Q3 2025

Shares 295,482 Value ($000) $8 Avg Close $25.59 Range $23.70 - $28.42

Q2 2025

Shares 295,701 Value ($000) $7 Avg Close $23.79 Range $21.93 - $26.48

Q1 2025

Shares 295,766 Value ($000) $8 Avg Close $26.51 Range $25.18 - $28.85

Q4 2024

Shares 323,470 Value ($000) $9 Avg Close $28.52 Range $25.59 - $31.81

Q3 2024

Shares 338,640 Value ($000) $11 Avg Close $29.01 Range $26.39 - $30.85

Q2 2024

Shares 359,347 Value ($000) $10 Avg Close $28.82 Range $27.12 - $30.50

Q1 2024

Shares 374,434 Value ($000) $12 Avg Close $29.99 Range $28.23 - $32.79

Q4 2023

Shares 375,318 Value ($000) $12 Avg Close $27.60 Range $24.84 - $30.93

Q3 2023

Shares 402,334 Value ($000) $12 Avg Close $30.28 Range $25.82 - $37.01

Q2 2023

Shares 418,694 Value ($000) $16 Avg Close $33.95 Range $29.96 - $37.05

Q1 2023

Shares 426,494 Value ($000) $16 Avg Close $32.08 Range $29.27 - $35.16

Q4 2022

Shares 438,814 Value ($000) $15 Avg Close $27.45 Range $22.54 - $30.81

Q3 2022

Shares 498,945 Value ($000) $12,773 Avg Close $24.85 Range $22.18 - $26.97

Q2 2022

Shares 503,121 Value ($000) $13,851 Avg Close $27.53 Range $23.08 - $32.27

Q1 2022

Shares 502,919 Value ($000) $17,828 Avg Close $31.03 Range $27.54 - $34.33

Q4 2021

Shares 501,809 Value ($000) $18,793 Avg Close $31.06 Range $28.05 - $32.97

Q3 2021

Shares 494,244 Value ($000) $18,124 Avg Close $30.34 Range $25.74 - $33.52

Q2 2021

Shares 490,551 Value ($000) $15,938 Avg Close $26.88 Range $24.19 - $29.11

Q1 2021

Shares 518,585 Value ($000) $15,143 Avg Close $22.01 Range $19.13 - $25.52

Q4 2020

Shares 540,405 Value ($000) $12,710 Avg Close $17.29 Range $13.59 - $20.24

Q3 2020

Shares 523,898 Value ($000) $8,733 Avg Close $14.51 Range $13.05 - $16.14

Q2 2020

Shares 557,779 Value ($000) $9,571 Avg Close $13.23 Range $10.67 - $16.41

Q1 2020

Shares 557,662 Value ($000) $9,029 Avg Close $16.71 Range $9.28 - $19.87

Q4 2019

Shares 572,562 Value ($000) $13,226 Avg Close $17.21 Range $15.38 - $18.39

Q3 2019

Shares 556,131 Value ($000) $11,990 Avg Close $16.72 Range $15.08 - $18.41

Q2 2019

Shares 552,419 Value ($000) $12,479 Avg Close $17.00 Range $15.94 - $18.22

Q1 2019

Shares 538,288 Value ($000) $11,309 Avg Close $16.87 Range $15.11 - $18.10

Q4 2018

Shares 538,253 Value ($000) $11,104 Avg Close $17.14 Range $14.80 - $18.78

Q3 2018

Shares 561,918 Value ($000) $12,851 Avg Close $16.83 Range $15.88 - $17.63

Q2 2018

Shares 575,402 Value ($000) $13,487 Avg Close $17.33 Range $16.41 - $18.93

Q1 2018

Shares 632,676 Value ($000) $14,571 Avg Close $16.40 Range $13.94 - $18.94

Q4 2017

Shares 637,933 Value ($000) $12,861 Avg Close $14.43 Range $13.21 - $15.83

Q3 2017

Shares 638,222 Value ($000) $13,269 Avg Close $15.60 Range $13.99 - $18.39

Q2 2017

Shares 638,336 Value ($000) $15,703 Avg Close $17.39 Range $16.63 - $18.11

Q1 2017

Shares 708,986 Value ($000) $17,420 Avg Close $16.96 Range $16.11 - $17.85

Q4 2016

Shares 741,154 Value ($000) $17,350 Avg Close $16.23 Range $15.17 - $17.32

Q3 2016

Shares 774,091 Value ($000) $17,301 Avg Close $16.04 Range $15.27 - $16.93

Q2 2016

Shares 794,765 Value ($000) $18,359 Avg Close $16.29 Range $15.43 - $17.27

Q1 2016

Shares 794,739 Value ($000) $18,239 Avg Close $14.88 Range $13.59 - $16.06

Q4 2015

Shares 790,136 Value ($000) $18,394 Avg Close $15.38 Range $12.85 - $16.34

Q3 2015

Shares 789,217 Value ($000) $15,098 Avg Close $13.59 Range $12.40 - $14.55

Q2 2015

Shares 775,555 Value ($000) $14,945 Avg Close $14.04 Range $12.95 - $15.01

Q1 2015

Shares 795,699 Value ($000) $17,601 Avg Close $14.28 Range $12.75 - $15.29

Q4 2014

Shares 818,353 Value ($000) $16,997 Avg Close $12.87 Range $10.94 - $14.20

Q3 2014

Shares 820,050 Value ($000) $15,023 Avg Close $12.91 Range $11.95 - $13.72

Q2 2014

Shares 820,262 Value ($000) $16,003 Avg Close $12.03 Range $10.68 - $13.15

Q1 2014

Shares 843,191 Value ($000) $14,452 Avg Close $11.27 Range $10.46 - $11.91

Q4 2013

Shares 866,408 Value ($000) $15,335 Avg Close $11.05 Range $10.01 - $11.71

Q3 2013

Shares 910,058 Value ($000) $15,635 Avg Close $10.53 Range $9.51 - $11.50

Q2 2013

Shares 913,745 Value ($000) $13,295 Avg Close $9.16 Range $8.27 - $9.72

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	295,482	$8	$25.59	$23.70 - $28.42
Q2 2025	295,701	$7	$23.79	$21.93 - $26.48
Q1 2025	295,766	$8	$26.51	$25.18 - $28.85
Q4 2024	323,470	$9	$28.52	$25.59 - $31.81
Q3 2024	338,640	$11	$29.01	$26.39 - $30.85
Q2 2024	359,347	$10	$28.82	$27.12 - $30.50
Q1 2024	374,434	$12	$29.99	$28.23 - $32.79
Q4 2023	375,318	$12	$27.60	$24.84 - $30.93
Q3 2023	402,334	$12	$30.28	$25.82 - $37.01
Q2 2023	418,694	$16	$33.95	$29.96 - $37.05
Q1 2023	426,494	$16	$32.08	$29.27 - $35.16
Q4 2022	438,814	$15	$27.45	$22.54 - $30.81
Q3 2022	498,945	$12,773	$24.85	$22.18 - $26.97
Q2 2022	503,121	$13,851	$27.53	$23.08 - $32.27
Q1 2022	502,919	$17,828	$31.03	$27.54 - $34.33
Q4 2021	501,809	$18,793	$31.06	$28.05 - $32.97
Q3 2021	494,244	$18,124	$30.34	$25.74 - $33.52
Q2 2021	490,551	$15,938	$26.88	$24.19 - $29.11
Q1 2021	518,585	$15,143	$22.01	$19.13 - $25.52
Q4 2020	540,405	$12,710	$17.29	$13.59 - $20.24
Q3 2020	523,898	$8,733	$14.51	$13.05 - $16.14
Q2 2020	557,779	$9,571	$13.23	$10.67 - $16.41
Q1 2020	557,662	$9,029	$16.71	$9.28 - $19.87
Q4 2019	572,562	$13,226	$17.21	$15.38 - $18.39
Q3 2019	556,131	$11,990	$16.72	$15.08 - $18.41
Q2 2019	552,419	$12,479	$17.00	$15.94 - $18.22
Q1 2019	538,288	$11,309	$16.87	$15.11 - $18.10
Q4 2018	538,253	$11,104	$17.14	$14.80 - $18.78
Q3 2018	561,918	$12,851	$16.83	$15.88 - $17.63
Q2 2018	575,402	$13,487	$17.33	$16.41 - $18.93
Q1 2018	632,676	$14,571	$16.40	$13.94 - $18.94
Q4 2017	637,933	$12,861	$14.43	$13.21 - $15.83
Q3 2017	638,222	$13,269	$15.60	$13.99 - $18.39
Q2 2017	638,336	$15,703	$17.39	$16.63 - $18.11
Q1 2017	708,986	$17,420	$16.96	$16.11 - $17.85
Q4 2016	741,154	$17,350	$16.23	$15.17 - $17.32
Q3 2016	774,091	$17,301	$16.04	$15.27 - $16.93
Q2 2016	794,765	$18,359	$16.29	$15.43 - $17.27
Q1 2016	794,739	$18,239	$14.88	$13.59 - $16.06
Q4 2015	790,136	$18,394	$15.38	$12.85 - $16.34
Q3 2015	789,217	$15,098	$13.59	$12.40 - $14.55
Q2 2015	775,555	$14,945	$14.04	$12.95 - $15.01
Q1 2015	795,699	$17,601	$14.28	$12.75 - $15.29
Q4 2014	818,353	$16,997	$12.87	$10.94 - $14.20
Q3 2014	820,050	$15,023	$12.91	$11.95 - $13.72
Q2 2014	820,262	$16,003	$12.03	$10.68 - $13.15
Q1 2014	843,191	$14,452	$11.27	$10.46 - $11.91
Q4 2013	866,408	$15,335	$11.05	$10.01 - $11.71
Q3 2013	910,058	$15,635	$10.53	$9.51 - $11.50
Q2 2013	913,745	$13,295	$9.16	$8.27 - $9.72