JOINT CORP

Ticker: JYNT CUSIP: 47973J102 Class: Common Stock

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

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

Q4 2025

Shares 292,123 Value ($000) $2,547 Avg Close $8.48 Range $7.50 - $9.62

Q3 2025

Shares 289,782 Value ($000) $2,765 Avg Close $10.85 Range $9.53 - $12.27

Q2 2025

Shares 284,792 Value ($000) $3,287 Avg Close $10.70 Range $9.60 - $13.47

Q1 2025

Shares 278,554 Value ($000) $3,479 Avg Close $11.31 Range $9.98 - $13.37

Q4 2024

Shares 294,153 Value ($000) $3,127 Avg Close $11.16 Range $9.58 - $12.70

Q3 2024

Shares 285,338 Value ($000) $3,264 Avg Close $12.32 Range $10.48 - $15.31

Q2 2024

Shares 288,632 Value ($000) $4,058 Avg Close $14.26 Range $11.79 - $17.82

Q1 2024

Shares 295,883 Value ($000) $3,864 Avg Close $10.35 Range $8.88 - $13.69

Q4 2023

Shares 285,073 Value ($000) $2,740 Avg Close $8.67 Range $7.31 - $10.22

Q3 2023

Shares 255,633 Value ($000) $2,298 Avg Close $11.30 Range $8.76 - $14.29

Q2 2023

Shares 254,863 Value ($000) $3,441 Avg Close $14.68 Range $12.96 - $16.92

Q1 2023

Shares 251,353 Value ($000) $4,230 Avg Close $16.55 Range $13.32 - $20.00

Q4 2022

Shares 450,009 Value ($000) $6,291 Avg Close $15.45 Range $12.85 - $17.64

Q3 2022

Shares 457,827 Value ($000) $7,192 Avg Close $17.78 Range $14.47 - $25.25

Q2 2022

Shares 450,628 Value ($000) $6,899 Avg Close $22.34 Range $13.10 - $37.52

Q1 2022

Shares 492,810 Value ($000) $17,441 Avg Close $46.23 Range $29.84 - $66.42

Q4 2021

Shares 456,184 Value ($000) $29,967 Avg Close $80.66 Range $59.09 - $103.30

Q3 2021

Shares 446,617 Value ($000) $43,777 Avg Close $93.58 Range $77.19 - $111.06

Q2 2021

Shares 430,963 Value ($000) $36,166 Avg Close $62.02 Range $45.36 - $84.46

Q1 2021

Shares 234,228 Value ($000) $11,330 Avg Close $37.50 Range $26.28 - $50.00

Q4 2020

Shares 237,612 Value ($000) $6,240 Avg Close $22.89 Range $16.38 - $27.91

Q3 2020

Shares 242,957 Value ($000) $4,225 Avg Close $16.34 Range $13.60 - $18.99

Q2 2020

Shares 246,285 Value ($000) $3,761 Avg Close $13.10 Range $8.76 - $17.47

Q1 2020

Shares 244,172 Value ($000) $2,649 Avg Close $14.68 Range $7.67 - $17.46

Q4 2019

Shares 252,138 Value ($000) $4,070 Avg Close $18.18 Range $15.74 - $21.75

Q3 2019

Shares 245,935 Value ($000) $4,577 Avg Close $18.51 Range $16.03 - $21.80

Q2 2019

Shares 193,056 Value ($000) $3,514 Avg Close $17.03 Range $15.01 - $19.81

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	292,123	$2,547	$8.48	$7.50 - $9.62
Q3 2025	289,782	$2,765	$10.85	$9.53 - $12.27
Q2 2025	284,792	$3,287	$10.70	$9.60 - $13.47
Q1 2025	278,554	$3,479	$11.31	$9.98 - $13.37
Q4 2024	294,153	$3,127	$11.16	$9.58 - $12.70
Q3 2024	285,338	$3,264	$12.32	$10.48 - $15.31
Q2 2024	288,632	$4,058	$14.26	$11.79 - $17.82
Q1 2024	295,883	$3,864	$10.35	$8.88 - $13.69
Q4 2023	285,073	$2,740	$8.67	$7.31 - $10.22
Q3 2023	255,633	$2,298	$11.30	$8.76 - $14.29
Q2 2023	254,863	$3,441	$14.68	$12.96 - $16.92
Q1 2023	251,353	$4,230	$16.55	$13.32 - $20.00
Q4 2022	450,009	$6,291	$15.45	$12.85 - $17.64
Q3 2022	457,827	$7,192	$17.78	$14.47 - $25.25
Q2 2022	450,628	$6,899	$22.34	$13.10 - $37.52
Q1 2022	492,810	$17,441	$46.23	$29.84 - $66.42
Q4 2021	456,184	$29,967	$80.66	$59.09 - $103.30
Q3 2021	446,617	$43,777	$93.58	$77.19 - $111.06
Q2 2021	430,963	$36,166	$62.02	$45.36 - $84.46
Q1 2021	234,228	$11,330	$37.50	$26.28 - $50.00
Q4 2020	237,612	$6,240	$22.89	$16.38 - $27.91
Q3 2020	242,957	$4,225	$16.34	$13.60 - $18.99
Q2 2020	246,285	$3,761	$13.10	$8.76 - $17.47
Q1 2020	244,172	$2,649	$14.68	$7.67 - $17.46
Q4 2019	252,138	$4,070	$18.18	$15.74 - $21.75
Q3 2019	245,935	$4,577	$18.51	$16.03 - $21.80
Q2 2019	193,056	$3,514	$17.03	$15.01 - $19.81