PEPSICO INC

Ticker: PEP CUSIP: 713448108 Class: COM

TRUSTCO BANK CORP N Y's Holding History (CIK: 0000357301)

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

Q4 2025

Shares 12,829 Value ($000) $1,841 Avg Close $145.91 Range $137.25 - $153.69

Q3 2025

Shares 13,029 Value ($000) $1,830 Avg Close $140.43 Range $129.92 - $154.76

Q2 2025

Shares 13,117 Value ($000) $1,732 Avg Close $131.03 Range $123.93 - $150.28

Q1 2025

Shares 13,342 Value ($000) $2,001 Avg Close $143.48 Range $136.07 - $155.29

Q4 2024

Shares 13,742 Value ($000) $2,090 Avg Close $156.55 Range $143.96 - $169.24

Q3 2024

Shares 15,367 Value ($000) $2,613 Avg Close $162.90 Range $149.54 - $171.19

Q2 2024

Shares 15,417 Value ($000) $2,543 Avg Close $162.33 Range $152.86 - $172.19

Q1 2024

Shares 14,987 Value ($000) $2,623 Avg Close $157.27 Range $151.91 - $165.06

Q4 2023

Shares 15,481 Value ($000) $2,629 Avg Close $153.75 Range $144.09 - $160.31

Q3 2023

Shares 15,550 Value ($000) $2,635 Avg Close $167.15 Range $155.38 - $176.65

Q2 2023

Shares 15,850 Value ($000) $2,936 Avg Close $170.56 Range $164.50 - $179.53

Q1 2023

Shares 16,250 Value ($000) $2,962 Avg Close $158.70 Range $151.30 - $166.40

Q4 2022

Shares 16,010 Value ($000) $2,892 Avg Close $160.89 Range $144.90 - $169.23

Q3 2022

Shares 16,401 Value ($000) $2,678 Avg Close $154.42 Range $146.73 - $161.90

Q2 2022

Shares 16,601 Value ($000) $2,766 Avg Close $149.80 Range $138.46 - $157.72

Q1 2022

Shares 17,158 Value ($000) $2,872 Avg Close $148.42 Range $136.18 - $156.35

Q4 2021

Shares 17,442 Value ($000) $3,030 Avg Close $143.45 Range $130.98 - $153.51

Q3 2021

Shares 17,509 Value ($000) $2,633 Avg Close $134.99 Range $128.60 - $138.92

Q2 2021

Shares 17,530 Value ($000) $2,598 Avg Close $126.17 Range $121.05 - $129.90

Q1 2021

Shares 18,680 Value ($000) $2,642 Avg Close $117.91 Range $110.20 - $126.66

Q4 2020

Shares 18,888 Value ($000) $2,801 Avg Close $121.24 Range $112.09 - $127.51

Q3 2020

Shares 18,128 Value ($000) $2,513 Avg Close $115.17 Range $110.09 - $122.58

Q2 2020

Shares 18,128 Value ($000) $2,398 Avg Close $110.78 Range $96.98 - $116.23

Q1 2020

Shares 18,178 Value ($000) $2,183 Avg Close $112.76 Range $85.04 - $122.59

Q4 2019

Shares 18,258 Value ($000) $2,495 Avg Close $112.78 Range $108.83 - $116.16

Q3 2019

Shares 19,656 Value ($000) $2,695 Avg Close $109.33 Range $101.75 - $114.79

Q2 2019

Shares 19,581 Value ($000) $2,568 Avg Close $104.74 Range $98.45 - $111.08

Q1 2019

Shares 20,108 Value ($000) $2,464 Avg Close $92.45 Range $86.33 - $100.45

Q4 2018

Shares 21,908 Value ($000) $2,420 Avg Close $90.68 Range $83.88 - $97.90

Q3 2018

Shares 21,841 Value ($000) $2,442 Avg Close $90.33 Range $85.57 - $94.26

Q2 2018

Shares 22,174 Value ($000) $2,414 Avg Close $81.72 Range $75.66 - $87.68

Q1 2018

Shares 22,224 Value ($000) $2,426 Avg Close $89.25 Range $83.55 - $95.90

Q4 2017

Shares 22,410 Value ($000) $2,687 Avg Close $88.99 Range $82.56 - $94.39

Q3 2017

Shares 23,332 Value ($000) $2,600 Avg Close $89.40 Range $85.78 - $92.17

Q2 2017

Shares 23,710 Value ($000) $2,738 Avg Close $88.18 Range $85.37 - $91.29

Q1 2017

Shares 23,831 Value ($000) $2,665 Avg Close $81.92 Range $76.96 - $86.46

Q4 2016

Shares 24,931 Value ($000) $2,609 Avg Close $79.36 Range $75.01 - $82.35

Q3 2016

Shares 25,131 Value ($000) $2,733 Avg Close $81.08 Range $78.66 - $83.28

Q2 2016

Shares 25,781 Value ($000) $2,732 Avg Close $77.08 Range $74.51 - $79.68

Q1 2016

Shares 26,031 Value ($000) $2,668 Avg Close $73.27 Range $68.98 - $77.08

Q4 2015

Shares 26,164 Value ($000) $2,614 Avg Close $73.47 Range $67.97 - $75.99

Q3 2015

Shares 27,614 Value ($000) $2,604 Avg Close $69.51 Range $55.75 - $73.34

Q2 2015

Shares 27,714 Value ($000) $2,587 Avg Close $69.31 Range $67.46 - $71.23

Q1 2015

Shares 28,114 Value ($000) $2,689 Avg Close $69.70 Range $66.75 - $72.43

Q4 2014

Shares 28,639 Value ($000) $2,709 Avg Close $68.61 Range $64.14 - $71.91

Q3 2014

Shares 32,350 Value ($000) $3,011 Avg Close $64.88 Range $62.01 - $67.28

Q2 2014

Shares 32,350 Value ($000) $2,890 Avg Close $60.92 Range $57.70 - $63.99

Q1 2014

Shares 32,900 Value ($000) $2,747 Avg Close $56.86 Range $53.82 - $58.98

Q4 2013

Shares 33,850 Value ($000) $2,807 Avg Close $57.75 Range $54.61 - $60.20

Q3 2013

Shares 35,275 Value ($000) $2,804 Avg Close $56.75 Range $54.18 - $60.00

Q2 2013

Shares 36,258 Value ($000) $2,966 Avg Close $56.00 Range $53.55 - $58.02

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	12,829	$1,841	$145.91	$137.25 - $153.69
Q3 2025	13,029	$1,830	$140.43	$129.92 - $154.76
Q2 2025	13,117	$1,732	$131.03	$123.93 - $150.28
Q1 2025	13,342	$2,001	$143.48	$136.07 - $155.29
Q4 2024	13,742	$2,090	$156.55	$143.96 - $169.24
Q3 2024	15,367	$2,613	$162.90	$149.54 - $171.19
Q2 2024	15,417	$2,543	$162.33	$152.86 - $172.19
Q1 2024	14,987	$2,623	$157.27	$151.91 - $165.06
Q4 2023	15,481	$2,629	$153.75	$144.09 - $160.31
Q3 2023	15,550	$2,635	$167.15	$155.38 - $176.65
Q2 2023	15,850	$2,936	$170.56	$164.50 - $179.53
Q1 2023	16,250	$2,962	$158.70	$151.30 - $166.40
Q4 2022	16,010	$2,892	$160.89	$144.90 - $169.23
Q3 2022	16,401	$2,678	$154.42	$146.73 - $161.90
Q2 2022	16,601	$2,766	$149.80	$138.46 - $157.72
Q1 2022	17,158	$2,872	$148.42	$136.18 - $156.35
Q4 2021	17,442	$3,030	$143.45	$130.98 - $153.51
Q3 2021	17,509	$2,633	$134.99	$128.60 - $138.92
Q2 2021	17,530	$2,598	$126.17	$121.05 - $129.90
Q1 2021	18,680	$2,642	$117.91	$110.20 - $126.66
Q4 2020	18,888	$2,801	$121.24	$112.09 - $127.51
Q3 2020	18,128	$2,513	$115.17	$110.09 - $122.58
Q2 2020	18,128	$2,398	$110.78	$96.98 - $116.23
Q1 2020	18,178	$2,183	$112.76	$85.04 - $122.59
Q4 2019	18,258	$2,495	$112.78	$108.83 - $116.16
Q3 2019	19,656	$2,695	$109.33	$101.75 - $114.79
Q2 2019	19,581	$2,568	$104.74	$98.45 - $111.08
Q1 2019	20,108	$2,464	$92.45	$86.33 - $100.45
Q4 2018	21,908	$2,420	$90.68	$83.88 - $97.90
Q3 2018	21,841	$2,442	$90.33	$85.57 - $94.26
Q2 2018	22,174	$2,414	$81.72	$75.66 - $87.68
Q1 2018	22,224	$2,426	$89.25	$83.55 - $95.90
Q4 2017	22,410	$2,687	$88.99	$82.56 - $94.39
Q3 2017	23,332	$2,600	$89.40	$85.78 - $92.17
Q2 2017	23,710	$2,738	$88.18	$85.37 - $91.29
Q1 2017	23,831	$2,665	$81.92	$76.96 - $86.46
Q4 2016	24,931	$2,609	$79.36	$75.01 - $82.35
Q3 2016	25,131	$2,733	$81.08	$78.66 - $83.28
Q2 2016	25,781	$2,732	$77.08	$74.51 - $79.68
Q1 2016	26,031	$2,668	$73.27	$68.98 - $77.08
Q4 2015	26,164	$2,614	$73.47	$67.97 - $75.99
Q3 2015	27,614	$2,604	$69.51	$55.75 - $73.34
Q2 2015	27,714	$2,587	$69.31	$67.46 - $71.23
Q1 2015	28,114	$2,689	$69.70	$66.75 - $72.43
Q4 2014	28,639	$2,709	$68.61	$64.14 - $71.91
Q3 2014	32,350	$3,011	$64.88	$62.01 - $67.28
Q2 2014	32,350	$2,890	$60.92	$57.70 - $63.99
Q1 2014	32,900	$2,747	$56.86	$53.82 - $58.98
Q4 2013	33,850	$2,807	$57.75	$54.61 - $60.20
Q3 2013	35,275	$2,804	$56.75	$54.18 - $60.00
Q2 2013	36,258	$2,966	$56.00	$53.55 - $58.02