MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

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

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

Q4 2025

Shares 243,923 Value ($000) $74,550 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 224,603 Value ($000) $68,255 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 208,882 Value ($000) $61,029 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 204,824 Value ($000) $63,981 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 194,797 Value ($000) $56 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 114,330 Value ($000) $35 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 163,448 Value ($000) $42 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 178,914 Value ($000) $50 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 202,021 Value ($000) $60 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 225,192 Value ($000) $59 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 209,967 Value ($000) $63 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 232,655 Value ($000) $65 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 246,161 Value ($000) $65 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 266,857 Value ($000) $61,575 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 225,530 Value ($000) $55,679 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 295,417 Value ($000) $73,051 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 304,247 Value ($000) $81,559 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 234,422 Value ($000) $56,521 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 191,752 Value ($000) $44,293 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 147,193 Value ($000) $32,992 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 161,439 Value ($000) $34,642 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 162,714 Value ($000) $35,714 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 66,006 Value ($000) $12,176 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 106,042 Value ($000) $17,534 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 52,393 Value ($000) $10,353 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 137,244 Value ($000) $29,468 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 169,092 Value ($000) $35,114 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 122,210 Value ($000) $23,208 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 142,411 Value ($000) $25,288 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 203,078 Value ($000) $33,973 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 455,337 Value ($000) $71,347 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 717,040 Value ($000) $112,131 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 680,951 Value ($000) $117,205 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 515,134 Value ($000) $80,711 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 467,212 Value ($000) $71,558 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 422,313 Value ($000) $54,736 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 526,062 Value ($000) $64,032 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 550,692 Value ($000) $63,528 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 589,659 Value ($000) $70,960 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 705,375 Value ($000) $88,652 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 112,181 Value ($000) $13,253 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 140,663 Value ($000) $13,860 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 126,498 Value ($000) $12,026 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 73,246 Value ($000) $7,137 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 73,790 Value ($000) $6,914 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 31,600 Value ($000) $2,996 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 34,694 Value ($000) $3,495 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 36,125 Value ($000) $3,541 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 42,933 Value ($000) $4,166 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 639,932 Value ($000) $61,568 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 668,258 Value ($000) $66,158 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	243,923	$74,550	$305.09	$290.30 - $321.79
Q3 2025	224,603	$68,255	$301.40	$286.90 - $317.52
Q2 2025	208,882	$61,029	$303.54	$280.19 - $316.26
Q1 2025	204,824	$63,981	$292.89	$270.23 - $320.72
Q4 2024	194,797	$56	$290.22	$275.34 - $308.80
Q3 2024	114,330	$35	$266.70	$235.19 - $298.17
Q2 2024	163,448	$42	$255.04	$239.07 - $270.15
Q1 2024	178,914	$50	$278.01	$265.95 - $288.51
Q4 2023	202,021	$60	$258.68	$233.05 - $283.22
Q3 2023	225,192	$59	$269.51	$248.24 - $282.39
Q2 2023	209,967	$63	$273.09	$262.44 - $282.15
Q1 2023	232,655	$65	$250.51	$242.11 - $263.34
Q4 2022	246,161	$65	$245.25	$214.97 - $261.32
Q3 2022	266,857	$61,575	$236.27	$213.92 - $247.25
Q2 2022	225,530	$55,679	$226.36	$209.53 - $238.22
Q1 2022	295,417	$73,051	$227.78	$199.74 - $247.43
Q4 2021	304,247	$81,559	$229.60	$214.30 - $246.13
Q3 2021	234,422	$56,521	$215.84	$204.35 - $225.88
Q2 2021	191,752	$44,293	$209.30	$200.41 - $214.63
Q1 2021	147,193	$32,992	$191.26	$181.19 - $204.54
Q4 2020	161,439	$34,642	$193.25	$183.72 - $205.66
Q3 2020	162,714	$35,714	$181.40	$161.01 - $201.06
Q2 2020	66,006	$12,176	$161.00	$135.75 - $178.74
Q1 2020	106,042	$17,534	$171.84	$108.80 - $190.08
Q4 2019	52,393	$10,353	$171.93	$162.20 - $184.62
Q3 2019	137,244	$29,468	$184.76	$177.38 - $190.99
Q2 2019	169,092	$35,114	$169.75	$159.68 - $178.93
Q1 2019	122,210	$23,208	$154.59	$147.38 - $162.95
Q4 2018	142,411	$25,288	$150.10	$136.68 - $161.23
Q3 2018	203,078	$33,973	$134.80	$128.54 - $141.76
Q2 2018	455,337	$71,347	$135.53	$129.30 - $144.01
Q1 2018	717,040	$112,131	$136.66	$122.48 - $148.12
Q4 2017	680,951	$117,205	$138.65	$128.37 - $145.70
Q3 2017	515,134	$80,711	$128.65	$124.32 - $133.25
Q2 2017	467,212	$71,558	$117.92	$104.72 - $127.34
Q1 2017	422,313	$54,736	$101.70	$95.50 - $105.98
Q4 2016	526,062	$64,032	$94.30	$88.47 - $100.20
Q3 2016	550,692	$63,528	$94.54	$90.67 - $102.32
Q2 2016	589,659	$70,960	$99.15	$92.36 - $104.23
Q1 2016	705,375	$88,652	$93.96	$88.35 - $100.28
Q4 2015	112,181	$13,253	$87.24	$75.55 - $94.25
Q3 2015	140,663	$13,860	$75.34	$67.46 - $78.55
Q2 2015	126,498	$12,026	$74.17	$72.20 - $77.26
Q1 2015	73,246	$7,137	$72.15	$67.27 - $77.27
Q4 2014	73,790	$6,914	$70.55	$66.40 - $73.88
Q3 2014	31,600	$2,996	$71.25	$68.00 - $75.48
Q2 2014	34,694	$3,495	$74.80	$71.30 - $76.67
Q1 2014	36,125	$3,541	$70.27	$67.55 - $73.19
Q4 2013	42,933	$4,166	$70.01	$67.66 - $72.12
Q3 2013	639,932	$61,568	$70.55	$67.75 - $73.37
Q2 2013	668,258	$66,158	$71.80	$68.58 - $74.15