NVIDIA CORPORATION

Ticker: NVDA CUSIP: 67066G104 Class: COM

ONTARIO TEACHERS PENSION PLAN BOARD's Holding History (CIK: 0000937567)

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

Q4 2025

Shares 736,225 Value ($000) $137,306 Avg Close $186.13 Range $169.54 - $212.18

Q3 2025

Shares 484,998 Value ($000) $90,491 Avg Close $174.29 Range $151.47 - $187.34

Q4 2024

Shares 202,188 Value ($000) $27,152 Avg Close $137.79 Range $115.10 - $152.84

Q3 2024

Shares 209,655 Value ($000) $25,461 Avg Close $118.07 Range $90.65 - $136.09

Q2 2024

Shares 206,930 Value ($000) $25,564 Avg Close $101.05 Range $75.57 - $140.70

Q1 2024

Shares 21,400 Value ($000) $19,336 Avg Close $72.44 Range $47.29 - $97.35

Q4 2023

Shares 1,252 Value ($000) $620 Avg Close $46.31 Range $39.20 - $50.52

Q3 2023

Shares 4,370 Value ($000) $1,901 Avg Close $44.77 Range $40.28 - $50.23

Q2 2023

Shares 3,754 Value ($000) $1,588 Avg Close $33.17 Range $26.20 - $43.96

Q4 2020

Shares 1,006 Value ($000) $525 Avg Close $13.35 Range $12.26 - $14.65

Q3 2020

Shares 7,463 Value ($000) $4,039 Avg Close $11.60 Range $9.38 - $14.68

Q2 2020

Shares 8,435 Value ($000) $3,205 Avg Close $8.06 Range $5.94 - $9.61

Q1 2020

Shares 7,168 Value ($000) $1,889 Avg Close $6.28 Range $4.50 - $7.87

Q3 2019

Shares 1,421 Value ($000) $247 Avg Close $4.18 Range $3.66 - $4.69

Q1 2017

Shares 8,856 Value ($000) $965 Avg Close $2.62 Range $2.35 - $2.98

Q4 2016

Shares 10,929 Value ($000) $1,167 Avg Close $2.06 Range $1.57 - $2.95

Q3 2016

Shares 14,048 Value ($000) $963 Avg Close $1.45 Range $1.13 - $1.70

Q2 2016

Shares 19,067 Value ($000) $896 Avg Close $1.01 Range $0.84 - $1.19

Q1 2016

Shares 38,114 Value ($000) $1,358 Avg Close $0.75 Range $0.60 - $0.89

Q4 2015

Shares 18,357 Value ($000) $605 Avg Close $0.73 Range $0.57 - $0.83

Q3 2015

Shares 21,875 Value ($000) $539 Avg Close $0.52 Range $0.46 - $0.60

Q2 2015

Shares 120,881 Value ($000) $2,431 Avg Close $0.52 Range $0.48 - $0.55

Q1 2015

Shares 88,299 Value ($000) $1,848 Avg Close $0.51 Range $0.45 - $0.57

Q4 2014

Shares 84,334 Value ($000) $1,691 Avg Close $0.47 Range $0.40 - $0.51

Q3 2014

Shares 98,884 Value ($000) $1,824 Avg Close $0.45 Range $0.41 - $0.48

Q2 2014

Shares 91,569 Value ($000) $1,698 Avg Close $0.44 Range $0.42 - $0.47

Q4 2013

Shares 20,242 Value ($000) $324 Avg Close $0.36 Range $0.34 - $0.38

Q3 2013

Shares 138,964 Value ($000) $2,162 Avg Close $0.35 Range $0.31 - $0.38

Q2 2013

Shares 138,568 Value ($000) $1,945 Avg Close $0.32 Range $0.28 - $0.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	736,225	$137,306	$186.13	$169.54 - $212.18
Q3 2025	484,998	$90,491	$174.29	$151.47 - $187.34
Q4 2024	202,188	$27,152	$137.79	$115.10 - $152.84
Q3 2024	209,655	$25,461	$118.07	$90.65 - $136.09
Q2 2024	206,930	$25,564	$101.05	$75.57 - $140.70
Q1 2024	21,400	$19,336	$72.44	$47.29 - $97.35
Q4 2023	1,252	$620	$46.31	$39.20 - $50.52
Q3 2023	4,370	$1,901	$44.77	$40.28 - $50.23
Q2 2023	3,754	$1,588	$33.17	$26.20 - $43.96
Q4 2020	1,006	$525	$13.35	$12.26 - $14.65
Q3 2020	7,463	$4,039	$11.60	$9.38 - $14.68
Q2 2020	8,435	$3,205	$8.06	$5.94 - $9.61
Q1 2020	7,168	$1,889	$6.28	$4.50 - $7.87
Q3 2019	1,421	$247	$4.18	$3.66 - $4.69
Q1 2017	8,856	$965	$2.62	$2.35 - $2.98
Q4 2016	10,929	$1,167	$2.06	$1.57 - $2.95
Q3 2016	14,048	$963	$1.45	$1.13 - $1.70
Q2 2016	19,067	$896	$1.01	$0.84 - $1.19
Q1 2016	38,114	$1,358	$0.75	$0.60 - $0.89
Q4 2015	18,357	$605	$0.73	$0.57 - $0.83
Q3 2015	21,875	$539	$0.52	$0.46 - $0.60
Q2 2015	120,881	$2,431	$0.52	$0.48 - $0.55
Q1 2015	88,299	$1,848	$0.51	$0.45 - $0.57
Q4 2014	84,334	$1,691	$0.47	$0.40 - $0.51
Q3 2014	98,884	$1,824	$0.45	$0.41 - $0.48
Q2 2014	91,569	$1,698	$0.44	$0.42 - $0.47
Q4 2013	20,242	$324	$0.36	$0.34 - $0.38
Q3 2013	138,964	$2,162	$0.35	$0.31 - $0.38
Q2 2013	138,568	$1,945	$0.32	$0.28 - $0.36