MICROSOFT CORP

Ticker: MSFT CUSIP: 594918104 Class: Common Stock

Indiana Trust & Investment Management CO's Holding History (CIK: 0001356407)

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

Q4 2025

Shares 10,271 Value ($000) $4,967 Avg Close $500.58 Range $464.89 - $552.69

Q3 2025

Shares 10,767 Value ($000) $5,577 Avg Close $508.71 Range $486.99 - $553.50

Q2 2025

Shares 10,347 Value ($000) $5,147 Avg Close $432.38 Range $342.95 - $499.00

Q1 2025

Shares 10,249 Value ($000) $3,847 Avg Close $405.08 Range $365.28 - $445.10

Q4 2024

Shares 10,791 Value ($000) $4,548 Avg Close $422.35 Range $401.80 - $452.82

Q3 2024

Shares 12,178 Value ($000) $5,240 Avg Close $423.10 Range $381.30 - $463.16

Q2 2024

Shares 12,796 Value ($000) $5,719 Avg Close $417.26 Range $383.04 - $451.11

Q1 2024

Shares 11,736 Value ($000) $4,938 Avg Close $399.26 Range $361.12 - $425.28

Q4 2023

Shares 9,323 Value ($000) $3,506 Avg Close $350.36 Range $306.02 - $378.65

Q3 2023

Shares 9,554 Value ($000) $3,017 Avg Close $324.59 Range $304.29 - $359.90

Q2 2023

Shares 9,183 Value ($000) $3,127 Avg Close $307.21 Range $269.61 - $344.87

Q1 2023

Shares 9,296 Value ($000) $2,680 Avg Close $249.46 Range $214.23 - $283.22

Q4 2022

Shares 9,337 Value ($000) $2 Avg Close $234.05 Range $207.86 - $257.76

Q3 2022

Shares 9,607 Value ($000) $2,237 Avg Close $256.88 Range $226.66 - $285.90

Q2 2022

Shares 9,666 Value ($000) $2,483 Avg Close $263.43 Range $234.71 - $305.53

Q1 2022

Shares 9,800 Value ($000) $3,021 Avg Close $291.40 Range $261.79 - $327.04

Q4 2021

Shares 9,890 Value ($000) $3,326 Avg Close $313.41 Range $270.67 - $338.33

Q3 2021

Shares 9,876 Value ($000) $2,784 Avg Close $280.73 Range $259.89 - $295.39

Q2 2021

Shares 11,204 Value ($000) $2,492 Avg Close $244.73 Range $228.94 - $261.86

Q1 2021

Shares 10,889 Value ($000) $2,567 Avg Close $222.90 Range $203.36 - $236.17

Q4 2020

Shares 11,204 Value ($000) $2,492 Avg Close $206.04 Range $191.04 - $218.32

Q3 2020

Shares 10,982 Value ($000) $2,310 Avg Close $200.75 Range $187.82 - $222.85

Q2 2020

Shares 11,536 Value ($000) $2,348 Avg Close $173.06 Range $143.15 - $195.15

Q1 2020

Shares 11,757 Value ($000) $1,855 Avg Close $156.34 Range $126.17 - $181.07

Q4 2019

Shares 11,863 Value ($000) $1,871 Avg Close $139.23 Range $126.06 - $151.49

Q3 2019

Shares 11,981 Value ($000) $1,666 Avg Close $129.91 Range $123.34 - $134.72

Q2 2019

Shares 15,121 Value ($000) $2,026 Avg Close $119.52 Range $110.97 - $130.53

Q1 2019

Shares 15,779 Value ($000) $1,861 Avg Close $102.29 Range $90.94 - $113.53

Q4 2018

Shares 14,991 Value ($000) $1,523 Avg Close $100.00 Range $87.91 - $108.24

Q3 2018

Shares 13,762 Value ($000) $1,574 Avg Close $100.81 Range $90.95 - $107.41

Q2 2018

Shares 14,089 Value ($000) $1,389 Avg Close $89.76 Range $80.86 - $95.30

Q1 2018

Shares 16,045 Value ($000) $1,464 Avg Close $84.31 Range $77.10 - $89.85

Q4 2017

Shares 20,196 Value ($000) $1,728 Avg Close $75.26 Range $67.45 - $80.48

Q3 2017

Shares 18,850 Value ($000) $1,404 Avg Close $66.68 Range $61.92 - $69.52

Q2 2017

Shares 19,541 Value ($000) $1,347 Avg Close $62.32 Range $58.70 - $66.35

Q1 2017

Shares 22,443 Value ($000) $1,478 Avg Close $57.84 Range $55.73 - $59.91

Q4 2016

Shares 22,718 Value ($000) $1,412 Avg Close $53.94 Range $50.33 - $57.67

Q3 2016

Shares 23,276 Value ($000) $1,341 Avg Close $50.29 Range $44.75 - $52.45

Q2 2016

Shares 23,831 Value ($000) $1,219 Avg Close $45.98 Range $42.66 - $50.07

Q1 2016

Shares 24,731 Value ($000) $1,366 Avg Close $46.08 Range $42.20 - $49.07

Q4 2015

Shares 22,602 Value ($000) $1,050 Avg Close $45.92 Range $38.05 - $49.78

Q3 2015

Shares 24,106 Value ($000) $1,067 Avg Close $38.92 Range $34.55 - $41.83

Q2 2015

Shares 24,106 Value ($000) $1,064 Avg Close $39.29 Range $34.44 - $42.53

Q1 2015

Shares 22,602 Value ($000) $919 Avg Close $37.24 Range $34.29 - $40.84

Q4 2014

Shares 22,602 Value ($000) $1,050 Avg Close $39.88 Range $35.66 - $42.40

Q3 2014

Shares 22,602 Value ($000) $1,047 Avg Close $37.66 Range $34.56 - $40.29

Q2 2014

Shares 22,629 Value ($000) $943 Avg Close $33.96 Range $32.19 - $35.60

Q1 2014

Shares 13,769 Value ($000) $564 Avg Close $31.26 Range $28.73 - $34.69

Q4 2013

Shares 14,149 Value ($000) $530 Avg Close $30.02 Range $27.01 - $32.34

Q3 2013

Shares 14,249 Value ($000) $474 Avg Close $27.00 Range $25.36 - $29.79

Q2 2013

Shares 11,934 Value ($000) $413 Avg Close $26.70 Range $22.82 - $29.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,271	$4,967	$500.58	$464.89 - $552.69
Q3 2025	10,767	$5,577	$508.71	$486.99 - $553.50
Q2 2025	10,347	$5,147	$432.38	$342.95 - $499.00
Q1 2025	10,249	$3,847	$405.08	$365.28 - $445.10
Q4 2024	10,791	$4,548	$422.35	$401.80 - $452.82
Q3 2024	12,178	$5,240	$423.10	$381.30 - $463.16
Q2 2024	12,796	$5,719	$417.26	$383.04 - $451.11
Q1 2024	11,736	$4,938	$399.26	$361.12 - $425.28
Q4 2023	9,323	$3,506	$350.36	$306.02 - $378.65
Q3 2023	9,554	$3,017	$324.59	$304.29 - $359.90
Q2 2023	9,183	$3,127	$307.21	$269.61 - $344.87
Q1 2023	9,296	$2,680	$249.46	$214.23 - $283.22
Q4 2022	9,337	$2	$234.05	$207.86 - $257.76
Q3 2022	9,607	$2,237	$256.88	$226.66 - $285.90
Q2 2022	9,666	$2,483	$263.43	$234.71 - $305.53
Q1 2022	9,800	$3,021	$291.40	$261.79 - $327.04
Q4 2021	9,890	$3,326	$313.41	$270.67 - $338.33
Q3 2021	9,876	$2,784	$280.73	$259.89 - $295.39
Q2 2021	11,204	$2,492	$244.73	$228.94 - $261.86
Q1 2021	10,889	$2,567	$222.90	$203.36 - $236.17
Q4 2020	11,204	$2,492	$206.04	$191.04 - $218.32
Q3 2020	10,982	$2,310	$200.75	$187.82 - $222.85
Q2 2020	11,536	$2,348	$173.06	$143.15 - $195.15
Q1 2020	11,757	$1,855	$156.34	$126.17 - $181.07
Q4 2019	11,863	$1,871	$139.23	$126.06 - $151.49
Q3 2019	11,981	$1,666	$129.91	$123.34 - $134.72
Q2 2019	15,121	$2,026	$119.52	$110.97 - $130.53
Q1 2019	15,779	$1,861	$102.29	$90.94 - $113.53
Q4 2018	14,991	$1,523	$100.00	$87.91 - $108.24
Q3 2018	13,762	$1,574	$100.81	$90.95 - $107.41
Q2 2018	14,089	$1,389	$89.76	$80.86 - $95.30
Q1 2018	16,045	$1,464	$84.31	$77.10 - $89.85
Q4 2017	20,196	$1,728	$75.26	$67.45 - $80.48
Q3 2017	18,850	$1,404	$66.68	$61.92 - $69.52
Q2 2017	19,541	$1,347	$62.32	$58.70 - $66.35
Q1 2017	22,443	$1,478	$57.84	$55.73 - $59.91
Q4 2016	22,718	$1,412	$53.94	$50.33 - $57.67
Q3 2016	23,276	$1,341	$50.29	$44.75 - $52.45
Q2 2016	23,831	$1,219	$45.98	$42.66 - $50.07
Q1 2016	24,731	$1,366	$46.08	$42.20 - $49.07
Q4 2015	22,602	$1,050	$45.92	$38.05 - $49.78
Q3 2015	24,106	$1,067	$38.92	$34.55 - $41.83
Q2 2015	24,106	$1,064	$39.29	$34.44 - $42.53
Q1 2015	22,602	$919	$37.24	$34.29 - $40.84
Q4 2014	22,602	$1,050	$39.88	$35.66 - $42.40
Q3 2014	22,602	$1,047	$37.66	$34.56 - $40.29
Q2 2014	22,629	$943	$33.96	$32.19 - $35.60
Q1 2014	13,769	$564	$31.26	$28.73 - $34.69
Q4 2013	14,149	$530	$30.02	$27.01 - $32.34
Q3 2013	14,249	$474	$27.00	$25.36 - $29.79
Q2 2013	11,934	$413	$26.70	$22.82 - $29.26