ZOOMINFO TECHNOLOGIES INC

Ticker: GTM CUSIP: 98980F104 Class: Common Stock

CHARLES SCHWAB INVESTMENT MANAGEMENT INC's Holding History (CIK: 0000884546)

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

Q4 2025

Shares 2,408,049 Value ($000) $24,490 Avg Close $10.30 Range $8.94 - $12.31

Q3 2025

Shares 2,281,265 Value ($000) $24,889 Avg Close $10.72 Range $9.03 - $12.51

Q2 2025

Shares 2,253,547 Value ($000) $22,806 Avg Close $9.25 Range $7.01 - $10.46

Q1 2025

Shares 2,299,481 Value ($000) $22,995 Avg Close $10.49 Range $9.31 - $12.63

Q4 2024

Shares 2,213,099 Value ($000) $23,260 Avg Close $10.69 Range $9.40 - $13.39

Q3 2024

Shares 2,194,016 Value ($000) $22,642 Avg Close $10.47 Range $7.65 - $12.84

Q2 2024

Shares 2,164,283 Value ($000) $27,638 Avg Close $13.99 Range $11.67 - $16.98

Q1 2024

Shares 2,144,682 Value ($000) $34,379 Avg Close $16.27 Range $14.72 - $18.70

Q4 2023

Shares 2,062,141 Value ($000) $38,129 Avg Close $15.68 Range $12.36 - $19.39

Q3 2023

Shares 1,989,440 Value ($000) $32,627 Avg Close $20.44 Range $15.53 - $30.16

Q2 2023

Shares 999,363 Value ($000) $25,374 Avg Close $23.68 Range $20.33 - $28.75

Q1 2023

Shares 947,443 Value ($000) $23,411 Avg Close $25.66 Range $20.72 - $31.05

Q4 2022

Shares 893,909 Value ($000) $26,916 Avg Close $34.52 Range $23.29 - $48.76

Q3 2022

Shares 873,936 Value ($000) $36,408 Avg Close $42.47 Range $32.82 - $51.86

Q2 2022

Shares 2,378,924 Value ($000) $79,076 Avg Close $44.12 Range $30.31 - $61.44

Q1 2022

Shares 2,360,585 Value ($000) $141,022 Avg Close $53.66 Range $42.65 - $65.20

Q4 2021

Shares 2,302,342 Value ($000) $147,811 Avg Close $66.94 Range $55.90 - $79.17

Q3 2021

Shares 1,357,472 Value ($000) $83,064 Avg Close $59.81 Range $48.29 - $69.72

Q2 2021

Shares 494,213 Value ($000) $25,784 Avg Close $47.00 Range $37.86 - $54.24

Q1 2021

Shares 436,844 Value ($000) $21,362 Avg Close $50.23 Range $41.75 - $60.28

Q4 2020

Shares 620,906 Value ($000) $29,947 Avg Close $43.07 Range $35.50 - $53.08

Q3 2020

Shares 524,099 Value ($000) $22,532 Avg Close $39.22 Range $30.83 - $50.82

Q2 2020

Shares 6,100 Value ($000) $312 Avg Close $47.80 Range $32.10 - $64.40

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,408,049	$24,490	$10.30	$8.94 - $12.31
Q3 2025	2,281,265	$24,889	$10.72	$9.03 - $12.51
Q2 2025	2,253,547	$22,806	$9.25	$7.01 - $10.46
Q1 2025	2,299,481	$22,995	$10.49	$9.31 - $12.63
Q4 2024	2,213,099	$23,260	$10.69	$9.40 - $13.39
Q3 2024	2,194,016	$22,642	$10.47	$7.65 - $12.84
Q2 2024	2,164,283	$27,638	$13.99	$11.67 - $16.98
Q1 2024	2,144,682	$34,379	$16.27	$14.72 - $18.70
Q4 2023	2,062,141	$38,129	$15.68	$12.36 - $19.39
Q3 2023	1,989,440	$32,627	$20.44	$15.53 - $30.16
Q2 2023	999,363	$25,374	$23.68	$20.33 - $28.75
Q1 2023	947,443	$23,411	$25.66	$20.72 - $31.05
Q4 2022	893,909	$26,916	$34.52	$23.29 - $48.76
Q3 2022	873,936	$36,408	$42.47	$32.82 - $51.86
Q2 2022	2,378,924	$79,076	$44.12	$30.31 - $61.44
Q1 2022	2,360,585	$141,022	$53.66	$42.65 - $65.20
Q4 2021	2,302,342	$147,811	$66.94	$55.90 - $79.17
Q3 2021	1,357,472	$83,064	$59.81	$48.29 - $69.72
Q2 2021	494,213	$25,784	$47.00	$37.86 - $54.24
Q1 2021	436,844	$21,362	$50.23	$41.75 - $60.28
Q4 2020	620,906	$29,947	$43.07	$35.50 - $53.08
Q3 2020	524,099	$22,532	$39.22	$30.83 - $50.82
Q2 2020	6,100	$312	$47.80	$32.10 - $64.40