TRANSUNION

Ticker: TRU CUSIP: 89400J107 Class: COM

TWO SIGMA ADVISERS, LP's Holding History (CIK: 0001478735)

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

Q1 2025

Shares 120,900 Value ($000) $10,033 Avg Close $90.89 Range $79.42 - $100.65

Q4 2024

Shares 11,000 Value ($000) $1,020 Avg Close $100.69 Range $90.87 - $112.45

Q2 2022

Shares 13,300 Value ($000) $1,064 Avg Close $84.35 Range $73.96 - $101.20

Q1 2022

Shares 40,100 Value ($000) $4,144 Avg Close $99.30 Range $81.68 - $116.60

Q4 2021

Shares 45,300 Value ($000) $5,372 Avg Close $112.10 Range $105.85 - $118.21

Q1 2021

Shares 2,500 Value ($000) $225 Avg Close $88.00 Range $81.06 - $97.35

Q3 2020

Shares 52,100 Value ($000) $4,383 Avg Close $84.11 Range $77.53 - $91.18

Q2 2020

Shares 231,000 Value ($000) $20,106 Avg Close $77.66 Range $57.16 - $91.63

Q1 2020

Shares 296,500 Value ($000) $19,622 Avg Close $83.95 Range $51.07 - $98.31

Q4 2019

Shares 429,700 Value ($000) $36,787 Avg Close $80.90 Range $75.32 - $84.93

Q3 2019

Shares 110,700 Value ($000) $8,979 Avg Close $78.02 Range $70.80 - $83.02

Q2 2019

Shares 62,000 Value ($000) $4,558 Avg Close $66.32 Range $61.41 - $71.51

Q1 2019

Shares 208,400 Value ($000) $13,929 Avg Close $59.96 Range $52.20 - $64.91

Q4 2018

Shares 6,300 Value ($000) $358 Avg Close $61.85 Range $50.48 - $73.23

Q3 2018

Shares 124,294 Value ($000) $9,146 Avg Close $71.83 Range $67.97 - $76.84

Q2 2018

Shares 338,294 Value ($000) $24,235 Avg Close $64.34 Range $53.09 - $70.71

Q1 2018

Shares 312,094 Value ($000) $17,721 Avg Close $55.65 Range $51.24 - $59.25

Q4 2017

Shares 506,492 Value ($000) $27,837 Avg Close $51.35 Range $45.26 - $54.77

Q3 2017

Shares 40,094 Value ($000) $1,895 Avg Close $44.12 Range $39.62 - $47.71

Q2 2017

Shares 197,361 Value ($000) $8,548 Avg Close $39.97 Range $36.31 - $43.30

Q1 2017

Shares 892,594 Value ($000) $34,231 Avg Close $33.90 Range $29.66 - $37.39

Q4 2016

Shares 469,212 Value ($000) $14,513 Avg Close $30.33 Range $27.90 - $33.28

Q3 2016

Shares 392,988 Value ($000) $13,558 Avg Close $32.31 Range $30.46 - $34.53

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2025	120,900	$10,033	$90.89	$79.42 - $100.65
Q4 2024	11,000	$1,020	$100.69	$90.87 - $112.45
Q2 2022	13,300	$1,064	$84.35	$73.96 - $101.20
Q1 2022	40,100	$4,144	$99.30	$81.68 - $116.60
Q4 2021	45,300	$5,372	$112.10	$105.85 - $118.21
Q1 2021	2,500	$225	$88.00	$81.06 - $97.35
Q3 2020	52,100	$4,383	$84.11	$77.53 - $91.18
Q2 2020	231,000	$20,106	$77.66	$57.16 - $91.63
Q1 2020	296,500	$19,622	$83.95	$51.07 - $98.31
Q4 2019	429,700	$36,787	$80.90	$75.32 - $84.93
Q3 2019	110,700	$8,979	$78.02	$70.80 - $83.02
Q2 2019	62,000	$4,558	$66.32	$61.41 - $71.51
Q1 2019	208,400	$13,929	$59.96	$52.20 - $64.91
Q4 2018	6,300	$358	$61.85	$50.48 - $73.23
Q3 2018	124,294	$9,146	$71.83	$67.97 - $76.84
Q2 2018	338,294	$24,235	$64.34	$53.09 - $70.71
Q1 2018	312,094	$17,721	$55.65	$51.24 - $59.25
Q4 2017	506,492	$27,837	$51.35	$45.26 - $54.77
Q3 2017	40,094	$1,895	$44.12	$39.62 - $47.71
Q2 2017	197,361	$8,548	$39.97	$36.31 - $43.30
Q1 2017	892,594	$34,231	$33.90	$29.66 - $37.39
Q4 2016	469,212	$14,513	$30.33	$27.90 - $33.28
Q3 2016	392,988	$13,558	$32.31	$30.46 - $34.53