JOINT CORP

Ticker: JYNT CUSIP: 47973J102 Class: Common Stock

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

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

Q4 2025

Shares 66,621 Value ($000) $581 Avg Close $8.48 Range $7.50 - $9.62

Q3 2025

Shares 35,339 Value ($000) $337 Avg Close $10.85 Range $9.53 - $12.27

Q2 2025

Shares 45,111 Value ($000) $521 Avg Close $10.70 Range $9.60 - $13.47

Q1 2025

Shares 36,180 Value ($000) $452 Avg Close $11.31 Range $9.98 - $13.37

Q4 2024

Shares 36,204 Value ($000) $385 Avg Close $11.16 Range $9.58 - $12.70

Q3 2024

Shares 33,175 Value ($000) $380 Avg Close $12.32 Range $10.48 - $15.31

Q2 2024

Shares 33,150 Value ($000) $466 Avg Close $14.26 Range $11.79 - $17.82

Q1 2024

Shares 39,998 Value ($000) $522 Avg Close $10.35 Range $8.88 - $13.69

Q4 2023

Shares 39,998 Value ($000) $384 Avg Close $8.67 Range $7.31 - $10.22

Q3 2023

Shares 39,998 Value ($000) $360 Avg Close $11.30 Range $8.76 - $14.29

Q2 2023

Shares 109,408 Value ($000) $1,477 Avg Close $14.68 Range $12.96 - $16.92

Q1 2023

Shares 108,931 Value ($000) $1,833 Avg Close $16.55 Range $13.32 - $20.00

Q4 2022

Shares 101,113 Value ($000) $1,414 Avg Close $15.45 Range $12.85 - $17.64

Q3 2022

Shares 105,017 Value ($000) $1,650 Avg Close $17.78 Range $14.47 - $25.25

Q2 2022

Shares 100,602 Value ($000) $1,541 Avg Close $22.34 Range $13.10 - $37.52

Q1 2022

Shares 102,580 Value ($000) $3,631 Avg Close $46.23 Range $29.84 - $66.42

Q4 2021

Shares 100,190 Value ($000) $6,582 Avg Close $80.66 Range $59.09 - $103.30

Q3 2021

Shares 98,506 Value ($000) $9,656 Avg Close $93.58 Range $77.19 - $111.06

Q2 2021

Shares 33,933 Value ($000) $2,848 Avg Close $62.02 Range $45.36 - $84.46

Q1 2021

Shares 33,370 Value ($000) $1,615 Avg Close $37.50 Range $26.28 - $50.00

Q4 2020

Shares 33,475 Value ($000) $880 Avg Close $22.89 Range $16.38 - $27.91

Q3 2020

Shares 30,988 Value ($000) $539 Avg Close $16.34 Range $13.60 - $18.99

Q2 2020

Shares 32,087 Value ($000) $490 Avg Close $13.10 Range $8.76 - $17.47

Q1 2020

Shares 30,777 Value ($000) $334 Avg Close $14.68 Range $7.67 - $17.46

Q4 2019

Shares 30,534 Value ($000) $493 Avg Close $18.18 Range $15.74 - $21.75

Q3 2019

Shares 30,534 Value ($000) $569 Avg Close $18.51 Range $16.03 - $21.80

Q2 2019

Shares 30,534 Value ($000) $556 Avg Close $17.03 Range $15.01 - $19.81

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	66,621	$581	$8.48	$7.50 - $9.62
Q3 2025	35,339	$337	$10.85	$9.53 - $12.27
Q2 2025	45,111	$521	$10.70	$9.60 - $13.47
Q1 2025	36,180	$452	$11.31	$9.98 - $13.37
Q4 2024	36,204	$385	$11.16	$9.58 - $12.70
Q3 2024	33,175	$380	$12.32	$10.48 - $15.31
Q2 2024	33,150	$466	$14.26	$11.79 - $17.82
Q1 2024	39,998	$522	$10.35	$8.88 - $13.69
Q4 2023	39,998	$384	$8.67	$7.31 - $10.22
Q3 2023	39,998	$360	$11.30	$8.76 - $14.29
Q2 2023	109,408	$1,477	$14.68	$12.96 - $16.92
Q1 2023	108,931	$1,833	$16.55	$13.32 - $20.00
Q4 2022	101,113	$1,414	$15.45	$12.85 - $17.64
Q3 2022	105,017	$1,650	$17.78	$14.47 - $25.25
Q2 2022	100,602	$1,541	$22.34	$13.10 - $37.52
Q1 2022	102,580	$3,631	$46.23	$29.84 - $66.42
Q4 2021	100,190	$6,582	$80.66	$59.09 - $103.30
Q3 2021	98,506	$9,656	$93.58	$77.19 - $111.06
Q2 2021	33,933	$2,848	$62.02	$45.36 - $84.46
Q1 2021	33,370	$1,615	$37.50	$26.28 - $50.00
Q4 2020	33,475	$880	$22.89	$16.38 - $27.91
Q3 2020	30,988	$539	$16.34	$13.60 - $18.99
Q2 2020	32,087	$490	$13.10	$8.76 - $17.47
Q1 2020	30,777	$334	$14.68	$7.67 - $17.46
Q4 2019	30,534	$493	$18.18	$15.74 - $21.75
Q3 2019	30,534	$569	$18.51	$16.03 - $21.80
Q2 2019	30,534	$556	$17.03	$15.01 - $19.81