INTERPUBLIC GROUP COS INC

CUSIP: 460690100 Class: COM

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

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

Q3 2025

Shares 258,617 Value ($000) $7,218 Avg Close $25.59 Range $23.70 - $28.42

Q2 2025

Shares 281,793 Value ($000) $6,898 Avg Close $23.79 Range $21.93 - $26.48

Q1 2025

Shares 54,489 Value ($000) $1,480 Avg Close $26.51 Range $25.18 - $28.85

Q2 2024

Shares 7,374 Value ($000) $0 Avg Close $28.82 Range $27.12 - $30.50

Q1 2024

Shares 9,739 Value ($000) $0 Avg Close $29.99 Range $28.23 - $32.79

Q4 2023

Shares 17,755 Value ($000) $1 Avg Close $27.60 Range $24.84 - $30.93

Q3 2023

Shares 29,919 Value ($000) $1 Avg Close $30.28 Range $25.82 - $37.01

Q2 2023

Shares 29,229 Value ($000) $1 Avg Close $33.95 Range $29.96 - $37.05

Q1 2023

Shares 415,605 Value ($000) $15 Avg Close $32.08 Range $29.27 - $35.16

Q4 2022

Shares 345,635 Value ($000) $12 Avg Close $27.45 Range $22.54 - $30.81

Q3 2022

Shares 477,286 Value ($000) $12,219 Avg Close $24.85 Range $22.18 - $26.97

Q2 2022

Shares 549,046 Value ($000) $15,115 Avg Close $27.53 Range $23.08 - $32.27

Q1 2022

Shares 503,183 Value ($000) $17,838 Avg Close $31.03 Range $27.54 - $34.33

Q4 2021

Shares 524,473 Value ($000) $19,642 Avg Close $31.06 Range $28.05 - $32.97

Q3 2021

Shares 444,468 Value ($000) $16,299 Avg Close $30.34 Range $25.74 - $33.52

Q2 2021

Shares 280,457 Value ($000) $9,112 Avg Close $26.88 Range $24.19 - $29.11

Q1 2021

Shares 307,959 Value ($000) $8,992 Avg Close $22.01 Range $19.13 - $25.52

Q4 2020

Shares 125,733 Value ($000) $2,957 Avg Close $17.29 Range $13.59 - $20.24

Q3 2020

Shares 28,407 Value ($000) $474 Avg Close $14.51 Range $13.05 - $16.14

Q2 2020

Shares 18,373 Value ($000) $315 Avg Close $13.23 Range $10.67 - $16.41

Q1 2020

Shares 30,005 Value ($000) $486 Avg Close $16.71 Range $9.28 - $19.87

Q4 2019

Shares 56,535 Value ($000) $1,306 Avg Close $17.21 Range $15.38 - $18.39

Q3 2019

Shares 310,434 Value ($000) $6,693 Avg Close $16.72 Range $15.08 - $18.41

Q2 2019

Shares 284,231 Value ($000) $6,421 Avg Close $17.00 Range $15.94 - $18.22

Q1 2019

Shares 288,915 Value ($000) $6,070 Avg Close $16.87 Range $15.11 - $18.10

Q4 2018

Shares 354,029 Value ($000) $7,304 Avg Close $17.14 Range $14.80 - $18.78

Q3 2018

Shares 290,529 Value ($000) $6,644 Avg Close $16.83 Range $15.88 - $17.63

Q2 2018

Shares 333,832 Value ($000) $7,825 Avg Close $17.33 Range $16.41 - $18.93

Q1 2018

Shares 334,571 Value ($000) $7,705 Avg Close $16.40 Range $13.94 - $18.94

Q4 2017

Shares 338,832 Value ($000) $6,831 Avg Close $14.43 Range $13.21 - $15.83

Q3 2017

Shares 2,095,587 Value ($000) $43,567 Avg Close $15.60 Range $13.99 - $18.39

Q2 2017

Shares 1,250,921 Value ($000) $30,773 Avg Close $17.39 Range $16.63 - $18.11

Q1 2017

Shares 1,247,860 Value ($000) $30,660 Avg Close $16.96 Range $16.11 - $17.85

Q4 2016

Shares 1,756,239 Value ($000) $41,114 Avg Close $16.23 Range $15.17 - $17.32

Q3 2016

Shares 1,429,815 Value ($000) $31,956 Avg Close $16.04 Range $15.27 - $16.93

Q2 2016

Shares 1,485,778 Value ($000) $34,321 Avg Close $16.29 Range $15.43 - $17.27

Q1 2016

Shares 1,442,265 Value ($000) $33,100 Avg Close $14.88 Range $13.59 - $16.06

Q4 2015

Shares 159,144 Value ($000) $3,705 Avg Close $15.38 Range $12.85 - $16.34

Q3 2015

Shares 187,679 Value ($000) $3,590 Avg Close $13.59 Range $12.40 - $14.55

Q2 2015

Shares 166,019 Value ($000) $3,199 Avg Close $14.04 Range $12.95 - $15.01

Q1 2015

Shares 83,839 Value ($000) $1,855 Avg Close $14.28 Range $12.75 - $15.29

Q4 2014

Shares 12,743 Value ($000) $265 Avg Close $12.87 Range $10.94 - $14.20

Q2 2014

Shares 5,799 Value ($000) $113 Avg Close $12.03 Range $10.68 - $13.15

Q3 2013

Shares 6,999 Value ($000) $120 Avg Close $10.53 Range $9.51 - $11.50

Q2 2013

Shares 4,799 Value ($000) $70 Avg Close $9.16 Range $8.27 - $9.72

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	258,617	$7,218	$25.59	$23.70 - $28.42
Q2 2025	281,793	$6,898	$23.79	$21.93 - $26.48
Q1 2025	54,489	$1,480	$26.51	$25.18 - $28.85
Q2 2024	7,374	$0	$28.82	$27.12 - $30.50
Q1 2024	9,739	$0	$29.99	$28.23 - $32.79
Q4 2023	17,755	$1	$27.60	$24.84 - $30.93
Q3 2023	29,919	$1	$30.28	$25.82 - $37.01
Q2 2023	29,229	$1	$33.95	$29.96 - $37.05
Q1 2023	415,605	$15	$32.08	$29.27 - $35.16
Q4 2022	345,635	$12	$27.45	$22.54 - $30.81
Q3 2022	477,286	$12,219	$24.85	$22.18 - $26.97
Q2 2022	549,046	$15,115	$27.53	$23.08 - $32.27
Q1 2022	503,183	$17,838	$31.03	$27.54 - $34.33
Q4 2021	524,473	$19,642	$31.06	$28.05 - $32.97
Q3 2021	444,468	$16,299	$30.34	$25.74 - $33.52
Q2 2021	280,457	$9,112	$26.88	$24.19 - $29.11
Q1 2021	307,959	$8,992	$22.01	$19.13 - $25.52
Q4 2020	125,733	$2,957	$17.29	$13.59 - $20.24
Q3 2020	28,407	$474	$14.51	$13.05 - $16.14
Q2 2020	18,373	$315	$13.23	$10.67 - $16.41
Q1 2020	30,005	$486	$16.71	$9.28 - $19.87
Q4 2019	56,535	$1,306	$17.21	$15.38 - $18.39
Q3 2019	310,434	$6,693	$16.72	$15.08 - $18.41
Q2 2019	284,231	$6,421	$17.00	$15.94 - $18.22
Q1 2019	288,915	$6,070	$16.87	$15.11 - $18.10
Q4 2018	354,029	$7,304	$17.14	$14.80 - $18.78
Q3 2018	290,529	$6,644	$16.83	$15.88 - $17.63
Q2 2018	333,832	$7,825	$17.33	$16.41 - $18.93
Q1 2018	334,571	$7,705	$16.40	$13.94 - $18.94
Q4 2017	338,832	$6,831	$14.43	$13.21 - $15.83
Q3 2017	2,095,587	$43,567	$15.60	$13.99 - $18.39
Q2 2017	1,250,921	$30,773	$17.39	$16.63 - $18.11
Q1 2017	1,247,860	$30,660	$16.96	$16.11 - $17.85
Q4 2016	1,756,239	$41,114	$16.23	$15.17 - $17.32
Q3 2016	1,429,815	$31,956	$16.04	$15.27 - $16.93
Q2 2016	1,485,778	$34,321	$16.29	$15.43 - $17.27
Q1 2016	1,442,265	$33,100	$14.88	$13.59 - $16.06
Q4 2015	159,144	$3,705	$15.38	$12.85 - $16.34
Q3 2015	187,679	$3,590	$13.59	$12.40 - $14.55
Q2 2015	166,019	$3,199	$14.04	$12.95 - $15.01
Q1 2015	83,839	$1,855	$14.28	$12.75 - $15.29
Q4 2014	12,743	$265	$12.87	$10.94 - $14.20
Q2 2014	5,799	$113	$12.03	$10.68 - $13.15
Q3 2013	6,999	$120	$10.53	$9.51 - $11.50
Q2 2013	4,799	$70	$9.16	$8.27 - $9.72