PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

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

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

Q4 2025

Shares 257,380 Value ($000) $58,611 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 275,072 Value ($000) $67,929 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 227,601 Value ($000) $60,738 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 208,281 Value ($000) $58,946 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 351,507 Value ($000) $84 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 300,752 Value ($000) $76 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 228,484 Value ($000) $47 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 146,287 Value ($000) $30 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 70,113 Value ($000) $11 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 45,350 Value ($000) $6 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 81,654 Value ($000) $11 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 140,328 Value ($000) $20 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 125,533 Value ($000) $16 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 126,874 Value ($000) $14,744 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 144,211 Value ($000) $16,767 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 160,475 Value ($000) $18,293 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 113,613 Value ($000) $11,662 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 92,910 Value ($000) $8,398 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 375,886 Value ($000) $36,916 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 423,253 Value ($000) $40,467 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 422,206 Value ($000) $41,748 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 370,136 Value ($000) $35,041 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 279,867 Value ($000) $22,420 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 124,369 Value ($000) $9,183 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 253,229 Value ($000) $18,331 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 539,549 Value ($000) $41,680 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 919,816 Value ($000) $73,521 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 1,037,349 Value ($000) $74,782 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 1,065,045 Value ($000) $64,254 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 1,110,566 Value ($000) $78,895 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 1,061,264 Value ($000) $62,774 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 933,369 Value ($000) $56,870 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 838,731 Value ($000) $47,237 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 46,984 Value ($000) $2,275 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 130,673 Value ($000) $5,761 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 19,916 Value ($000) $780 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 6,129 Value ($000) $218 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 22,396 Value ($000) $705 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 41,727 Value ($000) $1,398 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 31,830 Value ($000) $1,119 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 14,295 Value ($000) $455 Avg Close $23.41 Range $22.17 - $25.01

Q3 2015

Shares 31,414 Value ($000) $963 Avg Close $22.26 Range $20.06 - $23.36

Q2 2015

Shares 22,781 Value ($000) $634 Avg Close $20.09 Range $19.48 - $21.00

Q1 2015

Shares 16,923 Value ($000) $460 Avg Close $19.50 Range $18.59 - $20.56

Q4 2014

Shares 16,997 Value ($000) $459 Avg Close $18.92 Range $17.33 - $19.74

Q2 2014

Shares 2,041 Value ($000) $52 Avg Close $17.77 Range $16.79 - $18.67

Q3 2013

Shares 9,349 Value ($000) $255 Avg Close $17.48 Range $16.76 - $18.57

Q2 2013

Shares 6,648 Value ($000) $169 Avg Close $17.04 Range $16.17 - $17.79

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	257,380	$58,611	$212.34	$187.96 - $233.25
Q3 2025	275,072	$67,929	$231.70	$222.52 - $250.85
Q2 2025	227,601	$60,738	$257.53	$232.98 - $272.43
Q1 2025	208,281	$58,946	$245.29	$214.64 - $275.18
Q4 2024	351,507	$84	$231.96	$218.29 - $249.37
Q3 2024	300,752	$76	$214.15	$191.02 - $239.91
Q2 2024	228,484	$47	$192.70	$185.37 - $200.49
Q1 2024	146,287	$30	$170.60	$145.89 - $191.58
Q4 2023	70,113	$11	$143.35	$125.89 - $151.60
Q3 2023	45,350	$6	$120.35	$101.94 - $132.04
Q2 2023	81,654	$11	$122.56	$110.38 - $137.02
Q1 2023	140,328	$20	$125.97	$114.49 - $133.85
Q4 2022	125,533	$16	$115.68	$100.46 - $122.79
Q3 2022	126,874	$14,744	$109.84	$99.81 - $118.37
Q2 2022	144,211	$16,767	$103.34	$96.93 - $110.61
Q1 2022	160,475	$18,293	$98.48	$91.80 - $107.07
Q4 2021	113,613	$11,662	$85.78	$80.10 - $95.21
Q3 2021	92,910	$8,398	$85.34	$80.24 - $90.78
Q2 2021	375,886	$36,916	$88.49	$80.71 - $96.25
Q1 2021	423,253	$40,467	$81.00	$75.86 - $86.82
Q4 2020	422,206	$41,748	$80.60	$73.46 - $86.95
Q3 2020	370,136	$35,041	$76.50	$64.83 - $83.25
Q2 2020	279,867	$22,420	$66.35	$60.04 - $71.26
Q1 2020	124,369	$9,183	$65.34	$52.79 - $71.48
Q4 2019	253,229	$18,331	$59.30	$55.06 - $63.94
Q3 2019	539,549	$41,680	$64.62	$58.47 - $69.80
Q2 2019	919,816	$73,521	$63.47	$58.58 - $69.17
Q1 2019	1,037,349	$74,782	$55.48	$45.83 - $60.46
Q4 2018	1,065,045	$64,254	$52.48	$44.73 - $58.13
Q3 2018	1,110,566	$78,895	$50.74	$45.99 - $56.49
Q2 2018	1,061,264	$62,774	$48.29	$45.84 - $51.09
Q1 2018	933,369	$56,870	$44.72	$40.06 - $49.49
Q4 2017	838,731	$47,237	$39.96	$36.99 - $44.17
Q3 2017	46,984	$2,275	$36.13	$33.67 - $37.85
Q2 2017	130,673	$5,761	$32.08	$29.82 - $34.78
Q1 2017	19,916	$780	$29.31	$26.72 - $31.47
Q4 2016	6,129	$218	$25.08	$23.23 - $27.26
Q3 2016	22,396	$705	$24.69	$23.16 - $26.00
Q2 2016	41,727	$1,398	$25.09	$23.61 - $26.95
Q1 2016	31,830	$1,119	$24.04	$21.60 - $26.75
Q4 2015	14,295	$455	$23.41	$22.17 - $25.01
Q3 2015	31,414	$963	$22.26	$20.06 - $23.36
Q2 2015	22,781	$634	$20.09	$19.48 - $21.00
Q1 2015	16,923	$460	$19.50	$18.59 - $20.56
Q4 2014	16,997	$459	$18.92	$17.33 - $19.74
Q2 2014	2,041	$52	$17.77	$16.79 - $18.67
Q3 2013	9,349	$255	$17.48	$16.76 - $18.57
Q2 2013	6,648	$169	$17.04	$16.17 - $17.79