VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

TUDOR INVESTMENT CORP ET AL's Holding History (CIK: 0000923093)

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

Q4 2025

Shares 806,127 Value ($000) $9,416 Avg Close $11.10 Range $9.64 - $12.18

Q2 2025

Shares 156,282 Value ($000) $1,396 Avg Close $8.68 Range $7.48 - $9.34

Q2 2024

Shares 360,281 Value ($000) $2,515 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 172,515 Value ($000) $1,373 Avg Close $8.91 Range $7.08 - $10.96

Q4 2022

Shares 230,551 Value ($000) $3 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 224,094 Value ($000) $2,420 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 135,902 Value ($000) $1,415 Avg Close $11.88 Range $10.23 - $13.30

Q4 2021

Shares 82,718 Value ($000) $1,137 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 117,114 Value ($000) $1,559 Avg Close $12.92 Range $11.66 - $13.71

Q4 2020

Shares 45,997 Value ($000) $448 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 200,905 Value ($000) $1,376 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 27,659 Value ($000) $216 Avg Close $7.68 Range $6.17 - $9.61

Q3 2017

Shares 10,000 Value ($000) $121 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 410,925 Value ($000) $4,853 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 1,029,925 Value ($000) $12,153 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 1,382,550 Value ($000) $16,093 Avg Close $10.69 Range $9.36 - $12.14

Q3 2016

Shares 1,125,925 Value ($000) $10,955 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 992,980 Value ($000) $9,056 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 653,700 Value ($000) $6,236 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 699,300 Value ($000) $6,888 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 620,000 Value ($000) $6,101 Avg Close $9.84 Range $9.04 - $10.50

Q2 2015

Shares 60,000 Value ($000) $619 Avg Close $9.74 Range $9.26 - $10.48

Q4 2014

Shares 17,000 Value ($000) $165 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 58,500 Value ($000) $567 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 47,600 Value ($000) $472 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 15,800 Value ($000) $164 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 24,456 Value ($000) $247 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 25,500 Value ($000) $254 Avg Close $10.10 Range $9.41 - $10.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	806,127	$9,416	$11.10	$9.64 - $12.18
Q2 2025	156,282	$1,396	$8.68	$7.48 - $9.34
Q2 2024	360,281	$2,515	$7.30	$6.47 - $8.26
Q1 2024	172,515	$1,373	$8.91	$7.08 - $10.96
Q4 2022	230,551	$3	$11.77	$10.79 - $13.07
Q3 2022	224,094	$2,420	$11.53	$10.01 - $12.96
Q2 2022	135,902	$1,415	$11.88	$10.23 - $13.30
Q4 2021	82,718	$1,137	$13.88	$12.71 - $14.85
Q3 2021	117,114	$1,559	$12.92	$11.66 - $13.71
Q4 2020	45,997	$448	$8.70	$6.69 - $10.09
Q3 2020	200,905	$1,376	$7.43	$6.50 - $8.50
Q2 2020	27,659	$216	$7.68	$6.17 - $9.61
Q3 2017	10,000	$121	$11.52	$10.61 - $12.43
Q2 2017	410,925	$4,853	$11.71	$11.11 - $12.39
Q1 2017	1,029,925	$12,153	$12.00	$11.19 - $12.82
Q4 2016	1,382,550	$16,093	$10.69	$9.36 - $12.14
Q3 2016	1,125,925	$10,955	$9.34	$8.73 - $9.86
Q2 2016	992,980	$9,056	$9.36	$8.49 - $10.20
Q1 2016	653,700	$6,236	$9.08	$8.31 - $9.76
Q4 2015	699,300	$6,888	$10.39	$9.50 - $11.24
Q3 2015	620,000	$6,101	$9.84	$9.04 - $10.50
Q2 2015	60,000	$619	$9.74	$9.26 - $10.48
Q4 2014	17,000	$165	$9.69	$9.05 - $10.09
Q3 2014	58,500	$567	$9.85	$9.38 - $10.18
Q2 2014	47,600	$472	$10.04	$9.42 - $10.81
Q1 2014	15,800	$164	$10.02	$9.28 - $10.50
Q4 2013	24,456	$247	$10.03	$9.67 - $10.53
Q3 2013	25,500	$254	$10.10	$9.41 - $10.72