TRANSUNION

Ticker: TRU CUSIP: 89400J107 Class: COM

TWO SIGMA INVESTMENTS, LP's Holding History (CIK: 0001179392)

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

Q4 2025

Shares 21,110 Value ($000) $1,810 Avg Close $82.11 Range $70.10 - $88.80

Q3 2025

Shares 11,510 Value ($000) $964 Avg Close $90.58 Range $82.11 - $99.12

Q2 2025

Shares 8,110 Value ($000) $714 Avg Close $83.11 Range $66.11 - $92.48

Q1 2025

Shares 239,382 Value ($000) $19,866 Avg Close $90.89 Range $79.42 - $100.65

Q2 2024

Shares 38,293 Value ($000) $2,840 Avg Close $73.99 Range $65.49 - $80.58

Q3 2023

Shares 19,210 Value ($000) $1,379 Avg Close $77.41 Range $69.77 - $81.76

Q2 2023

Shares 19,210 Value ($000) $1,505 Avg Close $68.22 Range $58.66 - $80.50

Q1 2023

Shares 19,100 Value ($000) $1,187 Avg Close $64.40 Range $56.08 - $76.33

Q4 2021

Shares 165,574 Value ($000) $19,634 Avg Close $112.10 Range $105.85 - $118.21

Q3 2021

Shares 65,001 Value ($000) $7,300 Avg Close $114.88 Range $107.45 - $122.56

Q1 2021

Shares 54,778 Value ($000) $4,930 Avg Close $88.00 Range $81.06 - $97.35

Q2 2020

Shares 7,644 Value ($000) $665 Avg Close $77.66 Range $57.16 - $91.63

Q1 2020

Shares 84,467 Value ($000) $5,590 Avg Close $83.95 Range $51.07 - $98.31

Q4 2019

Shares 379,707 Value ($000) $32,507 Avg Close $80.90 Range $75.32 - $84.93

Q3 2019

Shares 136,679 Value ($000) $11,086 Avg Close $78.02 Range $70.80 - $83.02

Q2 2019

Shares 2,880 Value ($000) $212 Avg Close $66.32 Range $61.41 - $71.51

Q1 2019

Shares 123,952 Value ($000) $8,285 Avg Close $59.96 Range $52.20 - $64.91

Q4 2018

Shares 69,715 Value ($000) $3,960 Avg Close $61.85 Range $50.48 - $73.23

Q3 2018

Shares 32,992 Value ($000) $2,428 Avg Close $71.83 Range $67.97 - $76.84

Q1 2018

Shares 410,876 Value ($000) $23,330 Avg Close $55.65 Range $51.24 - $59.25

Q4 2017

Shares 805,438 Value ($000) $44,267 Avg Close $51.35 Range $45.26 - $54.77

Q3 2017

Shares 25,892 Value ($000) $1,224 Avg Close $44.12 Range $39.62 - $47.71

Q2 2017

Shares 355,839 Value ($000) $15,411 Avg Close $39.97 Range $36.31 - $43.30

Q1 2017

Shares 1,124,517 Value ($000) $43,125 Avg Close $33.90 Range $29.66 - $37.39

Q4 2016

Shares 644,797 Value ($000) $19,944 Avg Close $30.33 Range $27.90 - $33.28

Q3 2016

Shares 781,616 Value ($000) $26,966 Avg Close $32.31 Range $30.46 - $34.53

Q2 2016

Shares 193,809 Value ($000) $6,481 Avg Close $29.63 Range $25.55 - $32.51

Q1 2016

Shares 136,181 Value ($000) $3,760 Avg Close $24.46 Range $19.71 - $26.99

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	21,110	$1,810	$82.11	$70.10 - $88.80
Q3 2025	11,510	$964	$90.58	$82.11 - $99.12
Q2 2025	8,110	$714	$83.11	$66.11 - $92.48
Q1 2025	239,382	$19,866	$90.89	$79.42 - $100.65
Q2 2024	38,293	$2,840	$73.99	$65.49 - $80.58
Q3 2023	19,210	$1,379	$77.41	$69.77 - $81.76
Q2 2023	19,210	$1,505	$68.22	$58.66 - $80.50
Q1 2023	19,100	$1,187	$64.40	$56.08 - $76.33
Q4 2021	165,574	$19,634	$112.10	$105.85 - $118.21
Q3 2021	65,001	$7,300	$114.88	$107.45 - $122.56
Q1 2021	54,778	$4,930	$88.00	$81.06 - $97.35
Q2 2020	7,644	$665	$77.66	$57.16 - $91.63
Q1 2020	84,467	$5,590	$83.95	$51.07 - $98.31
Q4 2019	379,707	$32,507	$80.90	$75.32 - $84.93
Q3 2019	136,679	$11,086	$78.02	$70.80 - $83.02
Q2 2019	2,880	$212	$66.32	$61.41 - $71.51
Q1 2019	123,952	$8,285	$59.96	$52.20 - $64.91
Q4 2018	69,715	$3,960	$61.85	$50.48 - $73.23
Q3 2018	32,992	$2,428	$71.83	$67.97 - $76.84
Q1 2018	410,876	$23,330	$55.65	$51.24 - $59.25
Q4 2017	805,438	$44,267	$51.35	$45.26 - $54.77
Q3 2017	25,892	$1,224	$44.12	$39.62 - $47.71
Q2 2017	355,839	$15,411	$39.97	$36.31 - $43.30
Q1 2017	1,124,517	$43,125	$33.90	$29.66 - $37.39
Q4 2016	644,797	$19,944	$30.33	$27.90 - $33.28
Q3 2016	781,616	$26,966	$32.31	$30.46 - $34.53
Q2 2016	193,809	$6,481	$29.63	$25.55 - $32.51
Q1 2016	136,181	$3,760	$24.46	$19.71 - $26.99