NVIDIA CORPORATION

Ticker: NVDA CUSIP: 67066G104 Class: COM

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

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

Q4 2025

Shares 7,657,821 Value ($000) $1,428,184 Avg Close $186.13 Range $169.54 - $212.18

Q3 2025

Shares 6,873,722 Value ($000) $1,282,499 Avg Close $174.29 Range $151.47 - $187.34

Q2 2025

Shares 7,478,082 Value ($000) $1,181,462 Avg Close $125.82 Range $86.60 - $158.69

Q1 2025

Shares 7,930,759 Value ($000) $859,536 Avg Close $126.71 Range $103.63 - $153.09

Q4 2024

Shares 8,734,868 Value ($000) $1,173 Avg Close $137.79 Range $115.10 - $152.84

Q3 2024

Shares 6,962,991 Value ($000) $846 Avg Close $118.07 Range $90.65 - $136.09

Q2 2024

Shares 6,033,252 Value ($000) $745 Avg Close $101.05 Range $75.57 - $140.70

Q1 2024

Shares 574,312 Value ($000) $519 Avg Close $72.44 Range $47.29 - $97.35

Q4 2023

Shares 618,766 Value ($000) $306 Avg Close $46.31 Range $39.20 - $50.52

Q3 2023

Shares 689,585 Value ($000) $300 Avg Close $44.77 Range $40.28 - $50.23

Q2 2023

Shares 680,403 Value ($000) $288 Avg Close $33.17 Range $26.20 - $43.96

Q1 2023

Shares 718,501 Value ($000) $200 Avg Close $21.62 Range $14.02 - $27.81

Q4 2022

Shares 651,895 Value ($000) $95 Avg Close $14.65 Range $10.80 - $18.77

Q3 2022

Shares 723,489 Value ($000) $87,824 Avg Close $15.79 Range $11.93 - $19.24

Q2 2022

Shares 799,892 Value ($000) $121,256 Avg Close $18.84 Range $14.84 - $27.51

Q1 2022

Shares 971,062 Value ($000) $264,964 Avg Close $25.03 Range $20.61 - $30.65

Q4 2021

Shares 967,773 Value ($000) $284,632 Avg Close $27.46 Range $19.51 - $34.58

Q3 2021

Shares 861,641 Value ($000) $178,498 Avg Close $20.72 Range $17.83 - $22.99

Q2 2021

Shares 208,067 Value ($000) $166,474 Avg Close $15.99 Range $13.43 - $20.12

Q1 2021

Shares 233,988 Value ($000) $124,933 Avg Close $13.40 Range $11.53 - $15.33

Q4 2020

Shares 228,641 Value ($000) $119,396 Avg Close $13.35 Range $12.26 - $14.65

Q3 2020

Shares 241,885 Value ($000) $130,913 Avg Close $11.60 Range $9.38 - $14.68

Q2 2020

Shares 242,667 Value ($000) $92,192 Avg Close $8.06 Range $5.94 - $9.61

Q1 2020

Shares 170,701 Value ($000) $44,997 Avg Close $6.28 Range $4.50 - $7.87

Q4 2019

Shares 213,621 Value ($000) $50,265 Avg Close $5.18 Range $4.23 - $6.02

Q3 2019

Shares 135,648 Value ($000) $23,612 Avg Close $4.18 Range $3.66 - $4.69

Q2 2019

Shares 141,275 Value ($000) $23,202 Avg Close $4.12 Range $3.29 - $4.80

Q1 2019

Shares 166,233 Value ($000) $29,849 Avg Close $3.85 Range $3.17 - $4.59

Q4 2018

Shares 199,005 Value ($000) $26,567 Avg Close $4.74 Range $3.09 - $7.25

Q3 2018

Shares 224,686 Value ($000) $63,141 Avg Close $6.44 Range $5.77 - $7.06

Q2 2018

Shares 262,993 Value ($000) $62,303 Avg Close $6.01 Range $5.20 - $6.66

Q1 2018

Shares 154,981 Value ($000) $35,892 Avg Close $5.81 Range $4.81 - $6.30

Q4 2017

Shares 166,052 Value ($000) $32,131 Avg Close $4.91 Range $4.37 - $5.40

Q3 2017

Shares 306,870 Value ($000) $54,859 Avg Close $4.11 Range $3.42 - $4.72

Q2 2017

Shares 155,578 Value ($000) $22,490 Avg Close $3.13 Range $2.35 - $4.16

Q1 2017

Shares 155,673 Value ($000) $16,957 Avg Close $2.62 Range $2.35 - $2.98

Q4 2016

Shares 5,593 Value ($000) $597 Avg Close $2.06 Range $1.57 - $2.95

Q3 2016

Shares 20,539 Value ($000) $1,407 Avg Close $1.45 Range $1.13 - $1.70

Q2 2016

Shares 59,871 Value ($000) $2,815 Avg Close $1.01 Range $0.84 - $1.19

Q1 2016

Shares 161,159 Value ($000) $5,742 Avg Close $0.75 Range $0.60 - $0.89

Q4 2015

Shares 124,145 Value ($000) $4,092 Avg Close $0.73 Range $0.57 - $0.83

Q3 2015

Shares 28,819 Value ($000) $710 Avg Close $0.52 Range $0.46 - $0.60

Q2 2015

Shares 20,872 Value ($000) $420 Avg Close $0.52 Range $0.48 - $0.55

Q1 2015

Shares 16,472 Value ($000) $345 Avg Close $0.51 Range $0.45 - $0.57

Q4 2014

Shares 16,414 Value ($000) $329 Avg Close $0.47 Range $0.40 - $0.51

Q3 2014

Shares 18,914 Value ($000) $349 Avg Close $0.45 Range $0.41 - $0.48

Q2 2014

Shares 20,913 Value ($000) $388 Avg Close $0.44 Range $0.42 - $0.47

Q3 2013

Shares 13,506 Value ($000) $210 Avg Close $0.35 Range $0.31 - $0.38

Q2 2013

Shares 14,192 Value ($000) $199 Avg Close $0.32 Range $0.28 - $0.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,657,821	$1,428,184	$186.13	$169.54 - $212.18
Q3 2025	6,873,722	$1,282,499	$174.29	$151.47 - $187.34
Q2 2025	7,478,082	$1,181,462	$125.82	$86.60 - $158.69
Q1 2025	7,930,759	$859,536	$126.71	$103.63 - $153.09
Q4 2024	8,734,868	$1,173	$137.79	$115.10 - $152.84
Q3 2024	6,962,991	$846	$118.07	$90.65 - $136.09
Q2 2024	6,033,252	$745	$101.05	$75.57 - $140.70
Q1 2024	574,312	$519	$72.44	$47.29 - $97.35
Q4 2023	618,766	$306	$46.31	$39.20 - $50.52
Q3 2023	689,585	$300	$44.77	$40.28 - $50.23
Q2 2023	680,403	$288	$33.17	$26.20 - $43.96
Q1 2023	718,501	$200	$21.62	$14.02 - $27.81
Q4 2022	651,895	$95	$14.65	$10.80 - $18.77
Q3 2022	723,489	$87,824	$15.79	$11.93 - $19.24
Q2 2022	799,892	$121,256	$18.84	$14.84 - $27.51
Q1 2022	971,062	$264,964	$25.03	$20.61 - $30.65
Q4 2021	967,773	$284,632	$27.46	$19.51 - $34.58
Q3 2021	861,641	$178,498	$20.72	$17.83 - $22.99
Q2 2021	208,067	$166,474	$15.99	$13.43 - $20.12
Q1 2021	233,988	$124,933	$13.40	$11.53 - $15.33
Q4 2020	228,641	$119,396	$13.35	$12.26 - $14.65
Q3 2020	241,885	$130,913	$11.60	$9.38 - $14.68
Q2 2020	242,667	$92,192	$8.06	$5.94 - $9.61
Q1 2020	170,701	$44,997	$6.28	$4.50 - $7.87
Q4 2019	213,621	$50,265	$5.18	$4.23 - $6.02
Q3 2019	135,648	$23,612	$4.18	$3.66 - $4.69
Q2 2019	141,275	$23,202	$4.12	$3.29 - $4.80
Q1 2019	166,233	$29,849	$3.85	$3.17 - $4.59
Q4 2018	199,005	$26,567	$4.74	$3.09 - $7.25
Q3 2018	224,686	$63,141	$6.44	$5.77 - $7.06
Q2 2018	262,993	$62,303	$6.01	$5.20 - $6.66
Q1 2018	154,981	$35,892	$5.81	$4.81 - $6.30
Q4 2017	166,052	$32,131	$4.91	$4.37 - $5.40
Q3 2017	306,870	$54,859	$4.11	$3.42 - $4.72
Q2 2017	155,578	$22,490	$3.13	$2.35 - $4.16
Q1 2017	155,673	$16,957	$2.62	$2.35 - $2.98
Q4 2016	5,593	$597	$2.06	$1.57 - $2.95
Q3 2016	20,539	$1,407	$1.45	$1.13 - $1.70
Q2 2016	59,871	$2,815	$1.01	$0.84 - $1.19
Q1 2016	161,159	$5,742	$0.75	$0.60 - $0.89
Q4 2015	124,145	$4,092	$0.73	$0.57 - $0.83
Q3 2015	28,819	$710	$0.52	$0.46 - $0.60
Q2 2015	20,872	$420	$0.52	$0.48 - $0.55
Q1 2015	16,472	$345	$0.51	$0.45 - $0.57
Q4 2014	16,414	$329	$0.47	$0.40 - $0.51
Q3 2014	18,914	$349	$0.45	$0.41 - $0.48
Q2 2014	20,913	$388	$0.44	$0.42 - $0.47
Q3 2013	13,506	$210	$0.35	$0.31 - $0.38
Q2 2013	14,192	$199	$0.32	$0.28 - $0.36