TRANSUNION

Ticker: TRU CUSIP: 89400J107 Class: COM

Metropolitan Life Insurance Co/NY's Holding History (CIK: 0000728618)

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

Q4 2021

Shares 9,909 Value ($000) $1,175 Avg Close $112.10 Range $105.85 - $118.21

Q3 2021

Shares 9,974 Value ($000) $1,120 Avg Close $114.88 Range $107.45 - $122.56

Q2 2021

Shares 10,310 Value ($000) $1,132 Avg Close $101.80 Range $87.15 - $109.13

Q1 2021

Shares 12,925 Value ($000) $1,163 Avg Close $88.00 Range $81.06 - $97.35

Q4 2020

Shares 13,478 Value ($000) $1,337 Avg Close $89.24 Range $76.03 - $100.26

Q3 2020

Shares 13,745 Value ($000) $1,156 Avg Close $84.11 Range $77.53 - $91.18

Q2 2020

Shares 14,097 Value ($000) $1,227 Avg Close $77.66 Range $57.16 - $91.63

Q1 2020

Shares 13,123 Value ($000) $868 Avg Close $83.95 Range $51.07 - $98.31

Q4 2019

Shares 13,536 Value ($000) $1,159 Avg Close $80.90 Range $75.32 - $84.93

Q3 2019

Shares 13,788 Value ($000) $1,118 Avg Close $78.02 Range $70.80 - $83.02

Q2 2019

Shares 13,563 Value ($000) $997 Avg Close $66.32 Range $61.41 - $71.51

Q1 2019

Shares 13,876 Value ($000) $927 Avg Close $59.96 Range $52.20 - $64.91

Q4 2018

Shares 14,166 Value ($000) $805 Avg Close $61.85 Range $50.48 - $73.23

Q3 2018

Shares 14,212 Value ($000) $1,046 Avg Close $71.83 Range $67.97 - $76.84

Q2 2018

Shares 14,494 Value ($000) $1,038,350 Avg Close $64.34 Range $53.09 - $70.71

Q1 2018

Shares 13,447 Value ($000) $763,520 Avg Close $55.65 Range $51.24 - $59.25

Q4 2017

Shares 11,778 Value ($000) $647 Avg Close $51.35 Range $45.26 - $54.77

Q3 2017

Shares 11,318 Value ($000) $535 Avg Close $44.12 Range $39.62 - $47.71

Q2 2017

Shares 9,124 Value ($000) $395 Avg Close $39.97 Range $36.31 - $43.30

Q1 2017

Shares 3,638 Value ($000) $140 Avg Close $33.90 Range $29.66 - $37.39

Q4 2016

Shares 3,638 Value ($000) $113 Avg Close $30.33 Range $27.90 - $33.28

Q3 2016

Shares 3,802 Value ($000) $131 Avg Close $32.31 Range $30.46 - $34.53

Q2 2016

Shares 3,985 Value ($000) $133 Avg Close $29.63 Range $25.55 - $32.51

Q1 2016

Shares 2,099 Value ($000) $58 Avg Close $24.46 Range $19.71 - $26.99

Q4 2015

Shares 2,099 Value ($000) $58 Avg Close $24.81 Range $22.30 - $27.09

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2021	9,909	$1,175	$112.10	$105.85 - $118.21
Q3 2021	9,974	$1,120	$114.88	$107.45 - $122.56
Q2 2021	10,310	$1,132	$101.80	$87.15 - $109.13
Q1 2021	12,925	$1,163	$88.00	$81.06 - $97.35
Q4 2020	13,478	$1,337	$89.24	$76.03 - $100.26
Q3 2020	13,745	$1,156	$84.11	$77.53 - $91.18
Q2 2020	14,097	$1,227	$77.66	$57.16 - $91.63
Q1 2020	13,123	$868	$83.95	$51.07 - $98.31
Q4 2019	13,536	$1,159	$80.90	$75.32 - $84.93
Q3 2019	13,788	$1,118	$78.02	$70.80 - $83.02
Q2 2019	13,563	$997	$66.32	$61.41 - $71.51
Q1 2019	13,876	$927	$59.96	$52.20 - $64.91
Q4 2018	14,166	$805	$61.85	$50.48 - $73.23
Q3 2018	14,212	$1,046	$71.83	$67.97 - $76.84
Q2 2018	14,494	$1,038,350	$64.34	$53.09 - $70.71
Q1 2018	13,447	$763,520	$55.65	$51.24 - $59.25
Q4 2017	11,778	$647	$51.35	$45.26 - $54.77
Q3 2017	11,318	$535	$44.12	$39.62 - $47.71
Q2 2017	9,124	$395	$39.97	$36.31 - $43.30
Q1 2017	3,638	$140	$33.90	$29.66 - $37.39
Q4 2016	3,638	$113	$30.33	$27.90 - $33.28
Q3 2016	3,802	$131	$32.31	$30.46 - $34.53
Q2 2016	3,985	$133	$29.63	$25.55 - $32.51
Q1 2016	2,099	$58	$24.46	$19.71 - $26.99
Q4 2015	2,099	$58	$24.81	$22.30 - $27.09