UNION BANKSHARES INC

Ticker: UNB CUSIP: 905400107 Class: COM

TRUST CO OF VERMONT's Holding History (CIK: 0001134008)

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

Q4 2025

Shares 29,323 Value ($000) $696 Avg Close $23.55 Range $20.65 - $25.97

Q3 2025

Shares 29,323 Value ($000) $726 Avg Close $26.72 Range $24.51 - $29.49

Q2 2025

Shares 29,123 Value ($000) $775 Avg Close $30.44 Range $24.97 - $36.00

Q1 2025

Shares 30,423 Value ($000) $957 Avg Close $30.51 Range $27.29 - $35.00

Q4 2024

Shares 30,423 Value ($000) $880 Avg Close $30.23 Range $24.57 - $37.70

Q3 2024

Shares 30,423 Value ($000) $789 Avg Close $24.61 Range $21.00 - $27.99

Q2 2024

Shares 30,428 Value ($000) $654 Avg Close $25.21 Range $21.00 - $30.58

Q1 2024

Shares 30,428 Value ($000) $928 Avg Close $30.48 Range $27.26 - $32.00

Q4 2023

Shares 1,820 Value ($000) $56 Avg Close $27.37 Range $21.70 - $30.93

Q3 2023

Shares 28,268 Value ($000) $607 Avg Close $22.18 Range $20.07 - $24.65

Q2 2023

Shares 29,134 Value ($000) $677 Avg Close $21.93 Range $20.07 - $23.50

Q1 2023

Shares 29,334 Value ($000) $649 Avg Close $24.76 Range $20.15 - $27.99

Q4 2022

Shares 29,334 Value ($000) $704 Avg Close $24.05 Range $22.56 - $27.33

Q3 2022

Shares 29,334 Value ($000) $664 Avg Close $25.71 Range $21.29 - $28.84

Q2 2022

Shares 29,334 Value ($000) $767 Avg Close $29.02 Range $25.31 - $31.50

Q1 2022

Shares 27,935 Value ($000) $869 Avg Close $31.07 Range $28.98 - $33.03

Q4 2021

Shares 27,935 Value ($000) $833 Avg Close $31.47 Range $28.61 - $33.45

Q3 2021

Shares 27,935 Value ($000) $893 Avg Close $33.47 Range $29.83 - $37.99

Q2 2021

Shares 28,135 Value ($000) $1,019 Avg Close $33.44 Range $29.17 - $37.96

Q1 2021

Shares 27,715 Value ($000) $831 Avg Close $27.68 Range $25.05 - $31.38

Q4 2020

Shares 27,715 Value ($000) $712 Avg Close $24.67 Range $20.35 - $27.81

Q3 2020

Shares 27,415 Value ($000) $556 Avg Close $19.06 Range $17.07 - $21.70

Q2 2020

Shares 27,415 Value ($000) $513 Avg Close $20.91 Range $17.25 - $28.39

Q1 2020

Shares 30,241 Value ($000) $681 Avg Close $30.53 Range $16.50 - $37.95

Q4 2019

Shares 28,802 Value ($000) $1,044 Avg Close $34.07 Range $29.28 - $38.79

Q3 2019

Shares 28,977 Value ($000) $915 Avg Close $31.66 Range $25.54 - $38.24

Q2 2019

Shares 28,977 Value ($000) $1,073 Avg Close $37.60 Range $29.52 - $45.95

Q1 2019

Shares 28,971 Value ($000) $1,310 Avg Close $46.76 Range $44.80 - $49.00

Q4 2018

Shares 28,971 Value ($000) $1,383 Avg Close $47.06 Range $41.40 - $53.62

Q3 2018

Shares 29,121 Value ($000) $1,548 Avg Close $52.55 Range $51.22 - $54.00

Q2 2018

Shares 29,121 Value ($000) $1,512 Avg Close $51.50 Range $49.20 - $54.00

Q1 2018

Shares 28,916 Value ($000) $1,469 Avg Close $52.14 Range $48.75 - $55.00

Q4 2017

Shares 28,565 Value ($000) $1,513 Avg Close $50.20 Range $45.05 - $55.00

Q3 2017

Shares 28,565 Value ($000) $1,383 Avg Close $44.35 Range $40.05 - $49.95

Q2 2017

Shares 28,515 Value ($000) $1,354 Avg Close $42.85 Range $39.55 - $48.75

Q1 2017

Shares 28,515 Value ($000) $1,224 Avg Close $41.93 Range $40.25 - $46.54

Q4 2016

Shares 28,215 Value ($000) $1,283 Avg Close $38.93 Range $32.55 - $50.15

Q3 2016

Shares 28,215 Value ($000) $961 Avg Close $34.59 Range $33.27 - $37.00

Q2 2016

Shares 28,215 Value ($000) $1,026 Avg Close $31.12 Range $28.25 - $37.55

Q1 2016

Shares 28,215 Value ($000) $806 Avg Close $28.07 Range $26.50 - $30.08

Q4 2015

Shares 4,500 Value ($000) $126 Avg Close $27.25 Range $26.01 - $28.05

Q3 2015

Shares 4,500 Value ($000) $119 Avg Close $26.26 Range $25.50 - $27.50

Q2 2015

Shares 4,500 Value ($000) $117 Avg Close $26.26 Range $25.01 - $29.28

Q1 2015

Shares 4,000 Value ($000) $102 Avg Close $24.90 Range $23.75 - $26.68

Q4 2014

Shares 4,000 Value ($000) $96 Avg Close $24.10 Range $23.00 - $24.90

Q3 2014

Shares 4,150 Value ($000) $100 Avg Close $24.84 Range $23.55 - $25.89

Q2 2014

Shares 2,150 Value ($000) $54 Avg Close $23.83 Range $22.45 - $25.45

Q1 2014

Shares 2,390 Value ($000) $55 Avg Close $23.38 Range $21.84 - $25.99

Q4 2013

Shares 2,540 Value ($000) $56 Avg Close $21.66 Range $21.03 - $23.00

Q3 2013

Shares 2,540 Value ($000) $53 Avg Close $21.32 Range $20.73 - $22.08

Q2 2013

Shares 2,540 Value ($000) $56 Avg Close $21.22 Range $20.21 - $22.00

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	29,323	$696	$23.55	$20.65 - $25.97
Q3 2025	29,323	$726	$26.72	$24.51 - $29.49
Q2 2025	29,123	$775	$30.44	$24.97 - $36.00
Q1 2025	30,423	$957	$30.51	$27.29 - $35.00
Q4 2024	30,423	$880	$30.23	$24.57 - $37.70
Q3 2024	30,423	$789	$24.61	$21.00 - $27.99
Q2 2024	30,428	$654	$25.21	$21.00 - $30.58
Q1 2024	30,428	$928	$30.48	$27.26 - $32.00
Q4 2023	1,820	$56	$27.37	$21.70 - $30.93
Q3 2023	28,268	$607	$22.18	$20.07 - $24.65
Q2 2023	29,134	$677	$21.93	$20.07 - $23.50
Q1 2023	29,334	$649	$24.76	$20.15 - $27.99
Q4 2022	29,334	$704	$24.05	$22.56 - $27.33
Q3 2022	29,334	$664	$25.71	$21.29 - $28.84
Q2 2022	29,334	$767	$29.02	$25.31 - $31.50
Q1 2022	27,935	$869	$31.07	$28.98 - $33.03
Q4 2021	27,935	$833	$31.47	$28.61 - $33.45
Q3 2021	27,935	$893	$33.47	$29.83 - $37.99
Q2 2021	28,135	$1,019	$33.44	$29.17 - $37.96
Q1 2021	27,715	$831	$27.68	$25.05 - $31.38
Q4 2020	27,715	$712	$24.67	$20.35 - $27.81
Q3 2020	27,415	$556	$19.06	$17.07 - $21.70
Q2 2020	27,415	$513	$20.91	$17.25 - $28.39
Q1 2020	30,241	$681	$30.53	$16.50 - $37.95
Q4 2019	28,802	$1,044	$34.07	$29.28 - $38.79
Q3 2019	28,977	$915	$31.66	$25.54 - $38.24
Q2 2019	28,977	$1,073	$37.60	$29.52 - $45.95
Q1 2019	28,971	$1,310	$46.76	$44.80 - $49.00
Q4 2018	28,971	$1,383	$47.06	$41.40 - $53.62
Q3 2018	29,121	$1,548	$52.55	$51.22 - $54.00
Q2 2018	29,121	$1,512	$51.50	$49.20 - $54.00
Q1 2018	28,916	$1,469	$52.14	$48.75 - $55.00
Q4 2017	28,565	$1,513	$50.20	$45.05 - $55.00
Q3 2017	28,565	$1,383	$44.35	$40.05 - $49.95
Q2 2017	28,515	$1,354	$42.85	$39.55 - $48.75
Q1 2017	28,515	$1,224	$41.93	$40.25 - $46.54
Q4 2016	28,215	$1,283	$38.93	$32.55 - $50.15
Q3 2016	28,215	$961	$34.59	$33.27 - $37.00
Q2 2016	28,215	$1,026	$31.12	$28.25 - $37.55
Q1 2016	28,215	$806	$28.07	$26.50 - $30.08
Q4 2015	4,500	$126	$27.25	$26.01 - $28.05
Q3 2015	4,500	$119	$26.26	$25.50 - $27.50
Q2 2015	4,500	$117	$26.26	$25.01 - $29.28
Q1 2015	4,000	$102	$24.90	$23.75 - $26.68
Q4 2014	4,000	$96	$24.10	$23.00 - $24.90
Q3 2014	4,150	$100	$24.84	$23.55 - $25.89
Q2 2014	2,150	$54	$23.83	$22.45 - $25.45
Q1 2014	2,390	$55	$23.38	$21.84 - $25.99
Q4 2013	2,540	$56	$21.66	$21.03 - $23.00
Q3 2013	2,540	$53	$21.32	$20.73 - $22.08
Q2 2013	2,540	$56	$21.22	$20.21 - $22.00