ZOOMINFO TECHNOLOGIES INC

Ticker: GTM CUSIP: 98980F104 Class: Common Stock

MANUFACTURERS LIFE INSURANCE COMPANY, THE's Holding History (CIK: 0000928047)

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

Q4 2025

Shares 189,681 Value ($000) $1,929 Avg Close $10.30 Range $8.94 - $12.31

Q3 2025

Shares 207,854 Value ($000) $2,268 Avg Close $10.72 Range $9.03 - $12.51

Q2 2025

Shares 207,854 Value ($000) $2,103 Avg Close $9.25 Range $7.01 - $10.46

Q1 2025

Shares 229,704 Value ($000) $2,297 Avg Close $10.49 Range $9.31 - $12.63

Q4 2024

Shares 228,262 Value ($000) $2,399 Avg Close $10.69 Range $9.40 - $13.39

Q3 2024

Shares 248,805 Value ($000) $2,568 Avg Close $10.47 Range $7.65 - $12.84

Q2 2024

Shares 256,203 Value ($000) $3,272 Avg Close $13.99 Range $11.67 - $16.98

Q1 2024

Shares 267,361 Value ($000) $4,286 Avg Close $16.27 Range $14.72 - $18.70

Q4 2023

Shares 263,631 Value ($000) $4,875 Avg Close $15.68 Range $12.36 - $19.39

Q3 2023

Shares 266,831 Value ($000) $4,376 Avg Close $20.44 Range $15.53 - $30.16

Q2 2023

Shares 206,135 Value ($000) $5,234 Avg Close $23.68 Range $20.33 - $28.75

Q1 2023

Shares 47,759 Value ($000) $1,180 Avg Close $25.66 Range $20.72 - $31.05

Q4 2022

Shares 38,688 Value ($000) $1,165 Avg Close $34.52 Range $23.29 - $48.76

Q3 2022

Shares 1,086,279 Value ($000) $45,254 Avg Close $42.47 Range $32.82 - $51.86

Q2 2022

Shares 926,331 Value ($000) $30,798 Avg Close $44.12 Range $30.31 - $61.44

Q1 2022

Shares 324,598 Value ($000) $19,364 Avg Close $53.66 Range $42.65 - $65.20

Q4 2021

Shares 999,059 Value ($000) $64,145 Avg Close $66.94 Range $55.90 - $79.17

Q3 2021

Shares 1,605,173 Value ($000) $98,220 Avg Close $59.81 Range $48.29 - $69.72

Q2 2021

Shares 984,234 Value ($000) $51,347 Avg Close $47.00 Range $37.86 - $54.24

Q1 2021

Shares 621,162 Value ($000) $30,375 Avg Close $50.23 Range $41.75 - $60.28

Q4 2020

Shares 304,198 Value ($000) $14,671 Avg Close $43.07 Range $35.50 - $53.08

Q3 2020

Shares 172,968 Value ($000) $7,436 Avg Close $39.22 Range $30.83 - $50.82

Q2 2020

Shares 61,489 Value ($000) $2,917 Avg Close $47.80 Range $32.10 - $64.40

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	189,681	$1,929	$10.30	$8.94 - $12.31
Q3 2025	207,854	$2,268	$10.72	$9.03 - $12.51
Q2 2025	207,854	$2,103	$9.25	$7.01 - $10.46
Q1 2025	229,704	$2,297	$10.49	$9.31 - $12.63
Q4 2024	228,262	$2,399	$10.69	$9.40 - $13.39
Q3 2024	248,805	$2,568	$10.47	$7.65 - $12.84
Q2 2024	256,203	$3,272	$13.99	$11.67 - $16.98
Q1 2024	267,361	$4,286	$16.27	$14.72 - $18.70
Q4 2023	263,631	$4,875	$15.68	$12.36 - $19.39
Q3 2023	266,831	$4,376	$20.44	$15.53 - $30.16
Q2 2023	206,135	$5,234	$23.68	$20.33 - $28.75
Q1 2023	47,759	$1,180	$25.66	$20.72 - $31.05
Q4 2022	38,688	$1,165	$34.52	$23.29 - $48.76
Q3 2022	1,086,279	$45,254	$42.47	$32.82 - $51.86
Q2 2022	926,331	$30,798	$44.12	$30.31 - $61.44
Q1 2022	324,598	$19,364	$53.66	$42.65 - $65.20
Q4 2021	999,059	$64,145	$66.94	$55.90 - $79.17
Q3 2021	1,605,173	$98,220	$59.81	$48.29 - $69.72
Q2 2021	984,234	$51,347	$47.00	$37.86 - $54.24
Q1 2021	621,162	$30,375	$50.23	$41.75 - $60.28
Q4 2020	304,198	$14,671	$43.07	$35.50 - $53.08
Q3 2020	172,968	$7,436	$39.22	$30.83 - $50.82
Q2 2020	61,489	$2,917	$47.80	$32.10 - $64.40