TRANSUNION

Ticker: TRU CUSIP: 89400J107 Class: COM

NS Partners Ltd's Holding History (CIK: 0001657111)

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

Q4 2025

Shares 171,071 Value ($000) $14,669 Avg Close $82.11 Range $70.10 - $88.80

Q3 2025

Shares 170,919 Value ($000) $14,320 Avg Close $90.58 Range $82.11 - $99.12

Q2 2025

Shares 170,900 Value ($000) $15,039 Avg Close $83.11 Range $66.11 - $92.48

Q1 2025

Shares 171,784 Value ($000) $14,256 Avg Close $90.89 Range $79.42 - $100.65

Q4 2024

Shares 168,793 Value ($000) $15,649 Avg Close $100.69 Range $90.87 - $112.45

Q3 2024

Shares 148,692 Value ($000) $15,568 Avg Close $89.52 Range $71.44 - $105.99

Q2 2024

Shares 144,960 Value ($000) $10,750 Avg Close $73.99 Range $65.49 - $80.58

Q1 2024

Shares 144,596 Value ($000) $11,539 Avg Close $72.57 Range $62.39 - $80.93

Q4 2023

Shares 143,624 Value ($000) $9,868 Avg Close $60.22 Range $41.59 - $71.78

Q3 2023

Shares 142,823 Value ($000) $10,253 Avg Close $77.41 Range $69.77 - $81.76

Q2 2023

Shares 143,170 Value ($000) $11,215 Avg Close $68.22 Range $58.66 - $80.50

Q1 2023

Shares 144,384 Value ($000) $8,972 Avg Close $64.40 Range $56.08 - $76.33

Q4 2022

Shares 144,384 Value ($000) $8,194 Avg Close $57.59 Range $49.41 - $66.06

Q3 2022

Shares 143,526 Value ($000) $8,538 Avg Close $75.45 Range $57.95 - $88.34

Q2 2022

Shares 137,621 Value ($000) $11,008 Avg Close $84.35 Range $73.96 - $101.20

Q1 2022

Shares 136,552 Value ($000) $14,111 Avg Close $99.30 Range $81.68 - $116.60

Q4 2021

Shares 140,536 Value ($000) $16,665 Avg Close $112.10 Range $105.85 - $118.21

Q3 2021

Shares 139,309 Value ($000) $15,646 Avg Close $114.88 Range $107.45 - $122.56

Q2 2021

Shares 138,601 Value ($000) $15,220 Avg Close $101.80 Range $87.15 - $109.13

Q1 2021

Shares 138,134 Value ($000) $12,432 Avg Close $88.00 Range $81.06 - $97.35

Q4 2020

Shares 136,328 Value ($000) $13,526 Avg Close $89.24 Range $76.03 - $100.26

Q3 2020

Shares 135,204 Value ($000) $11,375 Avg Close $84.11 Range $77.53 - $91.18

Q2 2020

Shares 116,228 Value ($000) $10,116 Avg Close $77.66 Range $57.16 - $91.63

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	171,071	$14,669	$82.11	$70.10 - $88.80
Q3 2025	170,919	$14,320	$90.58	$82.11 - $99.12
Q2 2025	170,900	$15,039	$83.11	$66.11 - $92.48
Q1 2025	171,784	$14,256	$90.89	$79.42 - $100.65
Q4 2024	168,793	$15,649	$100.69	$90.87 - $112.45
Q3 2024	148,692	$15,568	$89.52	$71.44 - $105.99
Q2 2024	144,960	$10,750	$73.99	$65.49 - $80.58
Q1 2024	144,596	$11,539	$72.57	$62.39 - $80.93
Q4 2023	143,624	$9,868	$60.22	$41.59 - $71.78
Q3 2023	142,823	$10,253	$77.41	$69.77 - $81.76
Q2 2023	143,170	$11,215	$68.22	$58.66 - $80.50
Q1 2023	144,384	$8,972	$64.40	$56.08 - $76.33
Q4 2022	144,384	$8,194	$57.59	$49.41 - $66.06
Q3 2022	143,526	$8,538	$75.45	$57.95 - $88.34
Q2 2022	137,621	$11,008	$84.35	$73.96 - $101.20
Q1 2022	136,552	$14,111	$99.30	$81.68 - $116.60
Q4 2021	140,536	$16,665	$112.10	$105.85 - $118.21
Q3 2021	139,309	$15,646	$114.88	$107.45 - $122.56
Q2 2021	138,601	$15,220	$101.80	$87.15 - $109.13
Q1 2021	138,134	$12,432	$88.00	$81.06 - $97.35
Q4 2020	136,328	$13,526	$89.24	$76.03 - $100.26
Q3 2020	135,204	$11,375	$84.11	$77.53 - $91.18
Q2 2020	116,228	$10,116	$77.66	$57.16 - $91.63