U S PHYSICAL THERAPY INC

Ticker: USPH CUSIP: 90337L108 Class: Common Stock

TEACHERS RETIREMENT SYSTEM OF THE STATE OF KENTUCKY's Holding History (CIK: 0000714142)

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

Q4 2025

Shares 3,709 Value ($000) $0 Avg Close $81.15 Range $66.67 - $93.50

Q3 2025

Shares 3,960 Value ($000) $0 Avg Close $80.11 Range $69.80 - $89.06

Q2 2025

Shares 3,960 Value ($000) $0 Avg Close $73.71 Range $62.77 - $81.19

Q1 2025

Shares 3,960 Value ($000) $0 Avg Close $83.90 Range $69.99 - $91.97

Q4 2024

Shares 3,960 Value ($000) $0 Avg Close $89.11 Range $76.18 - $101.20

Q3 2024

Shares 3,960 Value ($000) $0 Avg Close $88.73 Range $79.21 - $100.84

Q2 2024

Shares 3,960 Value ($000) $0 Avg Close $101.14 Range $91.07 - $113.63

Q1 2024

Shares 3,960 Value ($000) $0 Avg Close $99.84 Range $91.69 - $113.21

Q4 2023

Shares 3,960 Value ($000) $0 Avg Close $88.04 Range $78.08 - $96.41

Q3 2023

Shares 3,960 Value ($000) $0 Avg Close $107.41 Range $91.64 - $124.11

Q2 2023

Shares 3,960 Value ($000) $0 Avg Close $107.82 Range $92.58 - $122.04

Q1 2023

Shares 3,760 Value ($000) $0 Avg Close $95.42 Range $78.25 - $104.83

Q4 2022

Shares 3,760 Value ($000) $0 Avg Close $83.89 Range $76.25 - $91.83

Q3 2022

Shares 3,760 Value ($000) $286 Avg Close $96.16 Range $73.30 - $131.50

Q1 2022

Shares 3,526 Value ($000) $351 Avg Close $95.37 Range $88.88 - $103.00

Q4 2021

Shares 3,526 Value ($000) $337 Avg Close $100.25 Range $84.43 - $116.01

Q3 2021

Shares 3,526 Value ($000) $390 Avg Close $113.95 Range $98.03 - $123.38

Q2 2021

Shares 3,526 Value ($000) $409 Avg Close $114.90 Range $102.80 - $121.77

Q1 2021

Shares 3,526 Value ($000) $367 Avg Close $124.36 Range $102.75 - $143.67

Q4 2020

Shares 3,526 Value ($000) $424 Avg Close $100.90 Range $74.79 - $124.64

Q3 2020

Shares 3,526 Value ($000) $306 Avg Close $86.04 Range $72.65 - $95.00

Q2 2020

Shares 3,526 Value ($000) $286 Avg Close $72.94 Range $53.81 - $90.81

Q1 2020

Shares 8,719 Value ($000) $601 Avg Close $105.45 Range $45.13 - $134.11

Q4 2019

Shares 9,519 Value ($000) $1,089 Avg Close $124.51 Range $110.68 - $148.48

Q3 2019

Shares 10,189 Value ($000) $1,330 Avg Close $130.21 Range $119.68 - $138.58

Q2 2019

Shares 10,189 Value ($000) $1,249 Avg Close $114.89 Range $103.42 - $122.70

Q1 2019

Shares 10,946 Value ($000) $1,150 Avg Close $107.49 Range $99.02 - $115.00

Q4 2018

Shares 12,048 Value ($000) $1,233 Avg Close $111.02 Range $98.69 - $122.24

Q3 2018

Shares 11,983 Value ($000) $1,422 Avg Close $112.96 Range $95.50 - $129.65

Q2 2018

Shares 14,986 Value ($000) $1,438 Avg Close $92.75 Range $80.80 - $101.75

Q1 2018

Shares 16,716 Value ($000) $1,359 Avg Close $77.50 Range $71.70 - $87.50

Q4 2017

Shares 17,811 Value ($000) $1,286 Avg Close $68.22 Range $61.65 - $73.65

Q3 2017

Shares 17,305 Value ($000) $1,063 Avg Close $60.91 Range $56.50 - $66.80

Q2 2017

Shares 18,005 Value ($000) $1,087 Avg Close $63.88 Range $59.24 - $68.10

Q1 2017

Shares 18,005 Value ($000) $1,176 Avg Close $70.88 Range $62.60 - $78.00

Q4 2016

Shares 34,920 Value ($000) $2,337 Avg Close $63.60 Range $51.96 - $72.65

Q3 2016

Shares 21,029 Value ($000) $1,319 Avg Close $61.67 Range $57.76 - $64.89

Q2 2016

Shares 20,329 Value ($000) $1,224 Avg Close $54.82 Range $46.39 - $61.31

Q1 2016

Shares 20,468 Value ($000) $1,018 Avg Close $49.71 Range $45.62 - $54.35

Q4 2015

Shares 26,445 Value ($000) $1,419 Avg Close $50.11 Range $43.18 - $55.75

Q3 2015

Shares 24,645 Value ($000) $1,106 Avg Close $49.86 Range $42.59 - $56.37

Q2 2015

Shares 24,645 Value ($000) $1,350 Avg Close $49.53 Range $43.13 - $55.22

Q1 2015

Shares 28,245 Value ($000) $1,342 Avg Close $42.52 Range $38.17 - $50.79

Q4 2014

Shares 30,475 Value ($000) $1,279 Avg Close $39.35 Range $34.00 - $44.00

Q3 2014

Shares 32,425 Value ($000) $1,148 Avg Close $35.35 Range $33.21 - $37.19

Q2 2014

Shares 32,425 Value ($000) $1,109 Avg Close $32.28 Range $29.56 - $35.23

Q1 2014

Shares 32,425 Value ($000) $1,121 Avg Close $33.19 Range $30.16 - $37.25

Q4 2013

Shares 34,645 Value ($000) $1,222 Avg Close $32.74 Range $29.16 - $35.84

Q3 2013

Shares 29,490 Value ($000) $917 Avg Close $29.52 Range $26.91 - $32.15

Q2 2013

Shares 29,180 Value ($000) $807 Avg Close $26.44 Range $22.84 - $31.56

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,709	$0	$81.15	$66.67 - $93.50
Q3 2025	3,960	$0	$80.11	$69.80 - $89.06
Q2 2025	3,960	$0	$73.71	$62.77 - $81.19
Q1 2025	3,960	$0	$83.90	$69.99 - $91.97
Q4 2024	3,960	$0	$89.11	$76.18 - $101.20
Q3 2024	3,960	$0	$88.73	$79.21 - $100.84
Q2 2024	3,960	$0	$101.14	$91.07 - $113.63
Q1 2024	3,960	$0	$99.84	$91.69 - $113.21
Q4 2023	3,960	$0	$88.04	$78.08 - $96.41
Q3 2023	3,960	$0	$107.41	$91.64 - $124.11
Q2 2023	3,960	$0	$107.82	$92.58 - $122.04
Q1 2023	3,760	$0	$95.42	$78.25 - $104.83
Q4 2022	3,760	$0	$83.89	$76.25 - $91.83
Q3 2022	3,760	$286	$96.16	$73.30 - $131.50
Q1 2022	3,526	$351	$95.37	$88.88 - $103.00
Q4 2021	3,526	$337	$100.25	$84.43 - $116.01
Q3 2021	3,526	$390	$113.95	$98.03 - $123.38
Q2 2021	3,526	$409	$114.90	$102.80 - $121.77
Q1 2021	3,526	$367	$124.36	$102.75 - $143.67
Q4 2020	3,526	$424	$100.90	$74.79 - $124.64
Q3 2020	3,526	$306	$86.04	$72.65 - $95.00
Q2 2020	3,526	$286	$72.94	$53.81 - $90.81
Q1 2020	8,719	$601	$105.45	$45.13 - $134.11
Q4 2019	9,519	$1,089	$124.51	$110.68 - $148.48
Q3 2019	10,189	$1,330	$130.21	$119.68 - $138.58
Q2 2019	10,189	$1,249	$114.89	$103.42 - $122.70
Q1 2019	10,946	$1,150	$107.49	$99.02 - $115.00
Q4 2018	12,048	$1,233	$111.02	$98.69 - $122.24
Q3 2018	11,983	$1,422	$112.96	$95.50 - $129.65
Q2 2018	14,986	$1,438	$92.75	$80.80 - $101.75
Q1 2018	16,716	$1,359	$77.50	$71.70 - $87.50
Q4 2017	17,811	$1,286	$68.22	$61.65 - $73.65
Q3 2017	17,305	$1,063	$60.91	$56.50 - $66.80
Q2 2017	18,005	$1,087	$63.88	$59.24 - $68.10
Q1 2017	18,005	$1,176	$70.88	$62.60 - $78.00
Q4 2016	34,920	$2,337	$63.60	$51.96 - $72.65
Q3 2016	21,029	$1,319	$61.67	$57.76 - $64.89
Q2 2016	20,329	$1,224	$54.82	$46.39 - $61.31
Q1 2016	20,468	$1,018	$49.71	$45.62 - $54.35
Q4 2015	26,445	$1,419	$50.11	$43.18 - $55.75
Q3 2015	24,645	$1,106	$49.86	$42.59 - $56.37
Q2 2015	24,645	$1,350	$49.53	$43.13 - $55.22
Q1 2015	28,245	$1,342	$42.52	$38.17 - $50.79
Q4 2014	30,475	$1,279	$39.35	$34.00 - $44.00
Q3 2014	32,425	$1,148	$35.35	$33.21 - $37.19
Q2 2014	32,425	$1,109	$32.28	$29.56 - $35.23
Q1 2014	32,425	$1,121	$33.19	$30.16 - $37.25
Q4 2013	34,645	$1,222	$32.74	$29.16 - $35.84
Q3 2013	29,490	$917	$29.52	$26.91 - $32.15
Q2 2013	29,180	$807	$26.44	$22.84 - $31.56