Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
18 th February 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 17 th February 2026 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Santander US Capital Markets LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired
Daily volume weighted average price paid
Daily highest price paid per share
Daily lowest price per share
Trading Venue
22,804
$120.97
$122.41
$120.33
ARCX
1,745
$120.71
$120.93
$120.38
BATS
100
$120.90
$120.90
$120.90
EDGX
200
$120.83
$120.90
$120.76
IEXD
100
$120.74
$120.74
$120.74
ITGI
7,441
$120.94
$122.41
$120.53
MEMX
100
$120.74
$120.74
$120.74
ONEC
10
$120.88
$120.88
$120.88
XCHI
296
$120.96
$120.99
$120.89
XNAS
204
$122.60
$122.60
$122.60
XNYS
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 17 th February 2026 following its announcement on 5 th November 2025 and were effected by CRH’s broker as part of the Program announced on 5 th November 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 668,010,318 ordinary shares in issue (excluding treasury shares). CRH will also hold 37,976,624 of its ordinary shares in treasury, which represents 5.379% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 17 th February 2026 by Santander US Capital Markets LLC on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name:
CRH plc
LEI
549300MIDJNNTH068E74
ISIN:
IE0001827041
US Broker name:
Santander US Capital Markets LLC
US Broker code (CRD#):
150696
Time Zone:
EST
Currency
USD
Date of Transactions:
17 th February 2026
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$120.9559
33,000
Time Traded
Share Amount
Price per Share
Exchange
Trade ID
20260217 09:32:10.416000 -0500
200
122.41
ARCX
00070614299TRNY1
20260217 09:32:29.035000 -0500
39
121.21
ARCX
00070614353TRNY1
20260217 09:32:29.035000 -0500
60
121.21
ARCX
00070614352TRNY1
20260217 09:32:29.035000 -0500
1
121.21
ARCX
00070614351TRNY1
20260217 09:32:29.035000 -0500
50
121.21
ARCX
00070614350TRNY1
20260217 09:32:35.032000 -0500
1
120.9
ARCX
00070614371TRNY1
20260217 09:32:35.032000 -0500
106
120.9
ARCX
00070614370TRNY1
20260217 09:32:35.032000 -0500
100
120.9
ARCX
00070614372TRNY1
20260217 09:32:35.953000 -0500
443
120.9
ARCX
00070614374TRNY1
20260217 09:32:37.643000 -0500
3
120.65
ARCX
00070614384TRNY1
20260217 09:32:37.643000 -0500
1
120.65
ARCX
00070614383TRNY1
20260217 09:32:37.643000 -0500
46
120.65
ARCX
00070614382TRNY1
20260217 09:32:37.643000 -0500
400
120.65
ARCX
00070614381TRNY1
20260217 09:33:04.304000 -0500
100
121.28
ARCX
00070614457TRNY1
20260217 09:34:10.760000 -0500
116
121.35
ARCX
00070614683TRNY1
20260217 09:34:10.760000 -0500
84
121.35
ARCX
00070614682TRNY1
20260217 09:37:14.994000 -0500
200
121.55
ARCX
00070615209TRNY1
20260217 09:37:24.366000 -0500
100
121.47
ARCX
00070615219TRNY1
20260217 09:38:23.154000 -0500
100
121.28
ARCX
00070615295TRNY1
20260217 09:39:08.933000 -0500
100
121.39
ARCX
00070615342TRNY1
20260217 09:39:49.870000 -0500
100
121.72
ARCX
00070615405TRNY1
20260217 09:40:44.846000 -0500
100
121.98
ARCX
00070615461TRNY1
20260217 09:40:59.887000 -0500
37
121.67
ARCX
00070615489TRNY1
20260217 09:40:59.887000 -0500
33
121.67
ARCX
00070615488TRNY1
20260217 09:40:59.887000 -0500
30
121.67
ARCX
00070615487TRNY1
20260217 09:41:43.489000 -0500
50
121.66
ARCX
00070615570TRNY1
20260217 09:41:43.489000 -0500
50
121.66
ARCX
00070615569TRNY1
20260217 09:42:01.189000 -0500
100
121.67
ARCX
00070615590TRNY1
20260217 09:42:35.715000 -0500
100
121.64
ARCX
00070615630TRNY1
20260217 09:43:44.146000 -0500
100
121.57
ARCX
00070615702TRNY1
20260217 09:44:05.057000 -0500
100
121.63
ARCX
00070615723TRNY1
20260217 09:45:10.542000 -0500
200
121.89
ARCX
00070615786TRNY1
20260217 09:45:47.146000 -0500
100
121.62
ARCX
00070615842TRNY1
20260217 09:46:51.314000 -0500
200
121.81
ARCX
00070615951TRNY1
20260217 09:47:15.073000 -0500
99
121.58
ARCX
00070615972TRNY1
20260217 09:47:15.073000 -0500
1
121.58
ARCX
00070615971TRNY1
20260217 09:48:03.625000 -0500
16
121.84
ARCX
00070616064TRNY1
20260217 09:48:03.625000 -0500
84
121.84
ARCX
00070616063TRNY1
20260217 09:48:47.997000 -0500
100
121.85
ARCX
00070616095TRNY1
20260217 09:49:14.418000 -0500
70
121.68
ARCX
00070616112TRNY1
20260217 09:49:14.418000 -0500
30
121.68
ARCX
00070616111TRNY1
20260217 09:49:57.435000 -0500
100
121.53
ARCX
00070616147TRNY1
20260217 09:50:30.917000 -0500
100
121.15
ARCX
00070616202TRNY1
20260217 09:50:40.139000 -0500
100
120.99
ARCX
00070616214TRNY1
20260217 09:50:40.573000 -0500
1400
120.99
ARCX
00070616229TRNY1
20260217 09:50:58.013000 -0500
400
120.93
ARCX
00070616249TRNY1
20260217 09:50:58.013000 -0500
8
120.93
ARCX
00070616253TRNY1
20260217 09:50:58.013000 -0500
45
120.93
ARCX
00070616252TRNY1
20260217 09:50:58.013000 -0500
42
120.93
ARCX
00070616251TRNY1
20260217 09:50:58.013000 -0500
5
120.93
ARCX
00070616250TRNY1
20260217 09:51:17.485000 -0500
300
120.87
ARCX
00070616279TRNY1
20260217 09:51:17.556000 -0500
150
120.87
ARCX
00070616287TRNY1
20260217 09:51:17.556000 -0500
49
120.87
ARCX
00070616286TRNY1
20260217 09:51:17.556000 -0500
1
120.87
ARCX
00070616285TRNY1
20260217 09:52:32.897000 -0500
100
121.02
ARCX
00070616374TRNY1
20260217 09:52:32.897000 -0500
100
121.02
ARCX
00070616373TRNY1
20260217 09:52:32.897000 -0500
200
121.02
ARCX
00070616375TRNY1
20260217 09:52:33.499000 -0500
1
120.97
ARCX
00070616377TRNY1
20260217 09:52:36.272000 -0500
1250
120.92
ARCX
00070616381TRNY1
20260217 09:52:36.593000 -0500
1
120.84
ARCX
00070616383TRNY1
20260217 09:52:36.593000 -0500
200
120.84
ARCX
00070616382TRNY1
20260217 09:52:38.562000 -0500
100
120.84
ARCX
00070616386TRNY1
20260217 09:52:45.090000 -0500
100
120.79
ARCX
00070616393TRNY1
20260217 09:52:45.090000 -0500
100
120.79
ARCX
00070616394TRNY1
20260217 09:52:45.090000 -0500
100
120.79
ARCX
00070616395TRNY1
20260217 09:52:59.873000 -0500
100
120.87
ARCX
00070616411TRNY1
20260217 09:52:59.873000 -0500
1
120.87
ARCX
00070616409TRNY1
20260217 09:52:59.873000 -0500
60
120.87
ARCX
00070616410TRNY1
20260217 09:53:04.644000 -0500
90
120.81
ARCX
00070616419TRNY1
20260217 09:53:04.645000 -0500
60
120.81
ARCX
00070616421TRNY1
20260217 09:53:04.645000 -0500
1
120.81
ARCX
00070616422TRNY1
20260217 09:53:04.645000 -0500
649
120.81
ARCX
00070616423TRNY1
20260217 09:53:19.242000 -0500
100
120.76
ARCX
00070616436TRNY1
20260217 09:53:21.695000 -0500
100
120.76
ARCX
00070616443TRNY1
20260217 09:53:21.695000 -0500
40
120.76
ARCX
00070616438TRNY1
20260217 09:53:21.695000 -0500
190
120.76
ARCX
00070616439TRNY1
20260217 09:53:21.695000 -0500
260
120.76
ARCX
00070616440TRNY1
20260217 09:53:21.695000 -0500
110
120.76
ARCX
00070616441TRNY1
20260217 09:53:22.002000 -0500
100
120.74
ARCX
00070616445TRNY1
20260217 09:54:00.416000 -0500
60
120.69
ARCX
00070616496TRNY1
20260217 09:54:00.416000 -0500
40
120.69
ARCX
00070616495TRNY1
20260217 09:54:00.416000 -0500
57
120.69
ARCX
00070616490TRNY1
20260217 09:54:00.416000 -0500
27
120.69
ARCX
00070616492TRNY1
20260217 09:54:00.416000 -0500
1
120.69
ARCX
00070616493TRNY1
20260217 09:54:00.416000 -0500
15
120.69
ARCX
00070616494TRNY1
20260217 09:54:19.870000 -0500
50
120.77
ARCX
00070616535TRNY1
20260217 09:54:19.870000 -0500
50
120.77
ARCX
00070616534TRNY1
20260217 09:54:19.870000 -0500
100
120.77
ARCX
00070616536TRNY1
20260217 09:54:45.529000 -0500
100
120.67
ARCX
00070616566TRNY1
20260217 09:54:49.753000 -0500
47
120.57
ARCX
00070616578TRNY1
20260217 09:54:49.753000 -0500
1
120.57
ARCX
00070616577TRNY1
20260217 09:54:49.753000 -0500
52
120.57
ARCX
00070616576TRNY1
20260217 09:55:46.128000 -0500
100
120.42
ARCX
00070616629TRNY1
20260217 09:55:46.128000 -0500
100
120.42
ARCX
00070616630TRNY1
20260217 09:56:28.687000 -0500
100
120.43
ARCX
00070616682TRNY1
20260217 09:57:05.808000 -0500
28
120.56
ARCX
00070616748TRNY1
20260217 09:57:10.999000 -0500
100
120.6
ARCX
00070616754TRNY1
20260217 09:57:10.999000 -0500
100
120.6
ARCX
00070616755TRNY1
20260217 09:58:11.787000 -0500
10
120.47
ARCX
00070616881TRNY1
20260217 09:58:11.787000 -0500
90
120.47
ARCX
00070616879TRNY1
20260217 09:58:11.787000 -0500
100
120.47
ARCX
00070616880TRNY1
20260217 09:58:27.614000 -0500
34
120.46
ARCX
00070616925TRNY1
20260217 09:58:27.614000 -0500
52
120.46
ARCX
00070616924TRNY1
20260217 09:58:27.614000 -0500
14
120.46
ARCX
00070616923TRNY1
20260217 09:59:01.609000 -0500
100
120.44
ARCX
00070616975TRNY1
20260217 09:59:01.609000 -0500
100
120.44
ARCX
00070616974TRNY1
20260217 09:59:32.657000 -0500
1
120.41
ARCX
00070617038TRNY1
20260217 09:59:35.313000 -0500
100
120.39
ARCX
00070617042TRNY1
20260217 09:59:35.313000 -0500
39
120.39
ARCX
00070617045TRNY1
20260217 09:59:35.313000 -0500
60
120.39
ARCX
00070617044TRNY1
20260217 09:59:35.313000 -0500
1
120.39
ARCX
00070617043TRNY1
20260217 09:59:57.898000 -0500
100
120.33
ARCX
00070617071TRNY1
20260217 10:00:10.607000 -0500
100
120.47
ARCX
00070617101TRNY1
20260217 10:01:45.222000 -0500
100
120.58
ARCX
00070617267TRNY1
20260217 10:01:45.222000 -0500
100
120.58
ARCX
00070617266TRNY1
20260217 10:01:45.222000 -0500
150
120.58
ARCX
00070617268TRNY1
20260217 10:02:10.511000 -0500
100
120.6
ARCX
00070617306TRNY1
20260217 10:02:10.511000 -0500
100
120.6
ARCX
00070617305TRNY1
20260217 10:03:30.715000 -0500
200
120.38
ARCX
00070617395TRNY1
20260217 10:03:30.715000 -0500
100
120.38
ARCX
00070617394TRNY1
20260217 10:03:52.436000 -0500
100
120.44
ARCX
00070617432TRNY1
20260217 10:04:31.005000 -0500
100
120.36
ARCX
00070617481TRNY1
20260217 10:04:31.005000 -0500
17
120.36
ARCX
00070617483TRNY1
20260217 10:04:31.005000 -0500
83
120.36
ARCX
00070617482TRNY1
20260217 10:05:04.640000 -0500
60
120.4
ARCX
00070617520TRNY1
20260217 10:05:04.640000 -0500
1
120.4
ARCX
00070617519TRNY1
20260217 10:05:04.640000 -0500
1
120.4
ARCX
00070617518TRNY1
20260217 10:05:04.640000 -0500
100
120.4
ARCX
00070617517TRNY1
20260217 10:05:46.907000 -0500
100
120.77
ARCX
00070617554TRNY1
20260217 10:05:46.907000 -0500
100
120.77
ARCX
00070617553TRNY1
20260217 10:06:16.128000 -0500
23
120.85
ARCX
00070617596TRNY1
20260217 10:06:16.128000 -0500
77
120.85
ARCX
00070617595TRNY1
20260217 10:06:24.894000 -0500
40
120.7
ARCX
00070617648TRNY1
20260217 10:06:24.894000 -0500
60
120.7
ARCX
00070617647TRNY1
20260217 10:07:02.384000 -0500
100
120.54
ARCX
00070617693TRNY1
20260217 10:07:19.005000 -0500
24
120.44
ARCX
00070617713TRNY1
20260217 10:07:19.005000 -0500
76
120.44
ARCX
00070617712TRNY1
20260217 10:07:46.013000 -0500
100
120.8
ARCX
00070617730TRNY1
20260217 10:07:46.013000 -0500
99
120.8
ARCX
00070617732TRNY1
20260217 10:07:46.013000 -0500
1
120.8
ARCX
00070617731TRNY1
20260217 10:08:13.143000 -0500
100
120.9
ARCX
00070617759TRNY1
20260217 10:08:18.325000 -0500
100
120.88
ARCX
00070617772TRNY1
20260217 10:09:03.070000 -0500
100
120.97
ARCX
00070617827TRNY1
20260217 10:09:03.070000 -0500
100
120.97
ARCX
00070617826TRNY1
20260217 10:10:06.576000 -0500
100
120.83
ARCX
00070617896TRNY1
20260217 10:10:06.576000 -0500
100
120.83
ARCX
00070617897TRNY1
20260217 10:10:51.436000 -0500
100
121.02
ARCX
00070617928TRNY1
20260217 10:11:12.388000 -0500
100
120.95
ARCX
00070617953TRNY1
20260217 10:11:35.914000 -0500
10
120.79
ARCX
00070617983TRNY1
20260217 10:11:35.914000 -0500
90
120.79
ARCX
00070617982TRNY1
20260217 10:11:53.479000 -0500
100
120.66
ARCX
00070618005TRNY1
20260217 10:12:37.072000 -0500
100
120.77
ARCX
00070618074TRNY1
20260217 10:13:08.004000 -0500
100
120.79
ARCX
00070618136TRNY1
20260217 10:13:46.484000 -0500
100
120.79
ARCX
00070618200TRNY1
20260217 10:14:09.394000 -0500
72
120.78
ARCX
00070618262TRNY1
20260217 10:14:09.394000 -0500
20
120.78
ARCX
00070618261TRNY1
20260217 10:14:09.394000 -0500
1
120.78
ARCX
00070618260TRNY1
20260217 10:14:09.394000 -0500
7
120.78
ARCX
00070618259TRNY1
20260217 10:14:13.648000 -0500
34
120.67
ARCX
00070618273TRNY1
20260217 10:14:13.649000 -0500
66
120.67
ARCX
00070618274TRNY1
20260217 10:14:51.002000 -0500
100
120.88
ARCX
00070618333TRNY1
20260217 10:15:35.105000 -0500
100
121.09
ARCX
00070618384TRNY1
20260217 10:15:35.105000 -0500
100
121.09
ARCX
00070618383TRNY1
20260217 10:16:10.417000 -0500
100
121.13
ARCX
00070618454TRNY1
20260217 10:16:49.873000 -0500
3
121.25
ARCX
00070618538TRNY1
20260217 10:16:49.873000 -0500
1
121.25
ARCX
00070618537TRNY1
20260217 10:16:49.874000 -0500
96
121.25
ARCX
00070618539TRNY1
20260217 10:16:49.874000 -0500
100
121.25
ARCX
00070618540TRNY1
20260217 10:17:15.476000 -0500
50
121.28
ARCX
00070618621TRNY1
20260217 10:17:15.476000 -0500
50
121.28
ARCX
00070618620TRNY1
20260217 10:18:12.141000 -0500
36
121.26
ARCX
00070618719TRNY1
20260217 10:18:12.141000 -0500
64
121.26
ARCX
00070618718TRNY1
20260217 10:19:18.963000 -0500
100
121.46
ARCX
00070618786TRNY1
20260217 10:20:27.613000 -0500
100
121.33
ARCX
00070618882TRNY1
20260217 10:20:59.940000 -0500
100
121.21
ARCX
00070618941TRNY1
20260217 10:20:59.940000 -0500
100
121.21
ARCX
00070618940TRNY1
20260217 10:21:30.009000 -0500
100
121.07
ARCX
00070618966TRNY1
20260217 10:22:02.348000 -0500
100
121.02
ARCX
00070619018TRNY1
20260217 10:22:55.529000 -0500
100
121.03
ARCX
00070619126TRNY1
20260217 10:22:55.529000 -0500
100
121.03
ARCX
00070619125TRNY1
20260217 10:23:26.909000 -0500
100
120.9
ARCX
00070619161TRNY1
20260217 10:23:26.909000 -0500
100
120.9
ARCX
00070619160TRNY1
20260217 10:24:20.255000 -0500
100
120.86
ARCX
00070619413TRNY1
20260217 10:24:20.255000 -0500
100
120.86
ARCX
00070619414TRNY1
20260217 10:25:31.088000 -0500
100
120.79
ARCX
00070619481TRNY1
20260217 10:25:31.088000 -0500
16
120.79
ARCX
00070619483TRNY1
20260217 10:25:31.088000 -0500
84
120.79
ARCX
00070619482TRNY1
20260217 10:25:52.348000 -0500
96
120.62
ARCX
00070619518TRNY1
20260217 10:25:52.348000 -0500
4
120.62
ARCX
00070619517TRNY1
20260217 10:26:12.345000 -0500
100
120.59
ARCX
00070619543TRNY1
20260217 10:26:40.367000 -0500
99
120.49
ARCX
00070619578TRNY1
20260217 10:26:40.367000 -0500
1
120.49
ARCX
00070619577TRNY1
20260217 10:28:07.215000 -0500
87
120.63
ARCX
00070619734TRNY1
20260217 10:28:07.215000 -0500
100
120.63
ARCX
00070619733TRNY1
20260217 10:28:07.215000 -0500
1
120.63
ARCX
00070619732TRNY1
20260217 10:28:07.215000 -0500
12
120.63
ARCX
00070619730TRNY1
20260217 10:28:07.215000 -0500
100
120.63
ARCX
00070619735TRNY1
20260217 10:28:36.588000 -0500
100
120.53
ARCX
00070619897TRNY1
20260217 10:30:05.665000 -0500
200
120.76
ARCX
00070620113TRNY1
20260217 10:30:05.665000 -0500
100
120.76
ARCX
00070620112TRNY1
20260217 10:30:23.508000 -0500
100
120.72
ARCX
00070620215TRNY1
20260217 10:30:41.016000 -0500
32
120.64
ARCX
00070620276TRNY1
20260217 10:30:41.016000 -0500
68
120.64
ARCX
00070620275TRNY1
20260217 10:31:12.563000 -0500
100
120.61
ARCX
00070620388TRNY1
20260217 10:31:48.828000 -0500
100
120.82
ARCX
00070620532TRNY1
20260217 10:32:07.693000 -0500
100
120.82
ARCX
00070620577TRNY1
20260217 10:32:23.813000 -0500
45
120.79
ARCX
00070620640TRNY1
20260217 10:32:23.813000 -0500
55
120.79
ARCX
00070620639TRNY1
20260217 10:33:23.877000 -0500
100
120.86
ARCX
00070621038TRNY1
20260217 10:33:23.877000 -0500
100
120.86
ARCX
00070621039TRNY1
20260217 10:34:32.296000 -0500
34
120.93
ARCX
00070621290TRNY1
20260217 10:34:32.296000 -0500
66
120.93
ARCX
00070621289TRNY1
20260217 10:34:32.296000 -0500
189
120.93
ARCX
00070621294TRNY1
20260217 10:34:32.296000 -0500
1
120.93
ARCX
00070621292TRNY1
20260217 10:34:32.296000 -0500
1
120.93
ARCX
00070621291TRNY1
20260217 10:34:32.297000 -0500
9
120.93
ARCX
00070621295TRNY1
20260217 10:35:14.089000 -0500
100
121.12
ARCX
00070621447TRNY1
20260217 10:35:14.089000 -0500
16
121.12
ARCX
00070621449TRNY1
20260217 10:35:14.089000 -0500
84
121.12
ARCX
00070621448TRNY1
20260217 10:36:21.737000 -0500
86
121.14
ARCX
00070621669TRNY1
20260217 10:36:21.737000 -0500
12
121.14
ARCX
00070621668TRNY1
20260217 10:36:21.737000 -0500
83
121.14
ARCX
00070621667TRNY1
20260217 10:36:21.737000 -0500
19
121.14
ARCX
00070621666TRNY1
20260217 10:36:21.737000 -0500
200
121.14
ARCX
00070621670TRNY1
20260217 10:37:44.652000 -0500
18
121.25
ARCX
00070621927TRNY1
20260217 10:37:44.652000 -0500
82
121.25
ARCX
00070621926TRNY1
20260217 10:37:52.530000 -0500
100
121.23
ARCX
00070621964TRNY1
20260217 10:39:31.452000 -0500
100
121.33
ARCX
00070622310TRNY1
20260217 10:39:55.772000 -0500
100
121.27
ARCX
00070622417TRNY1
20260217 10:41:02.562000 -0500
100
121.44
ARCX
00070622618TRNY1
20260217 10:41:49.875000 -0500
100
121.33
ARCX
00070622803TRNY1
20260217 10:41:49.875000 -0500
100
121.33
ARCX
00070622802TRNY1
20260217 10:43:02.138000 -0500
52
121.39
ARCX
00070623095TRNY1
20260217 10:43:02.138000 -0500
48
121.39
ARCX
00070623094TRNY1
20260217 10:44:09.636000 -0500
100
121.43
ARCX
00070623313TRNY1
20260217 10:44:44.742000 -0500
99
121.52
ARCX
00070623428TRNY1
20260217 10:44:44.742000 -0500
1
121.52
ARCX
00070623427TRNY1
20260217 10:47:02.993000 -0500
100
121.75
ARCX
00070624003TRNY1
20260217 10:47:02.993000 -0500
100
121.75
ARCX
00070624002TRNY1
20260217 10:47:40.740000 -0500
100
121.79
ARCX
00070624161TRNY1
20260217 10:48:38.187000 -0500
49
121.78
ARCX
00070624401TRNY1
20260217 10:48:38.187000 -0500
1
121.78
ARCX
00070624400TRNY1
20260217 10:48:38.187000 -0500
50
121.78
ARCX
00070624399TRNY1
20260217 10:54:46.742000 -0500
99
121.25
ARCX
00070625704TRNY1
20260217 10:54:46.742000 -0500
1
121.25
ARCX
00070625703TRNY1
20260217 09:54:00.416000 -0500
100
120.69
BATS
00070616491TRNY1
20260217 09:58:27.613000 -0500
100
120.46
BATS
00070616922TRNY1
20260217 10:02:10.511000 -0500
100
120.6
BATS
00070617304TRNY1
20260217 10:03:30.716000 -0500
45
120.38
BATS
00070617396TRNY1
20260217 10:04:08.393000 -0500
100
120.46
BATS
00070617468TRNY1
20260217 10:05:46.907000 -0500
100
120.77
BATS
00070617552TRNY1
20260217 10:07:01.350000 -0500
100
120.55
BATS
00070617688TRNY1
20260217 10:08:18.325000 -0500
100
120.88
BATS
00070617771TRNY1
20260217 10:11:24.042000 -0500
100
120.81
BATS
00070617977TRNY1
20260217 10:13:46.483000 -0500
100
120.79
BATS
00070618199TRNY1
20260217 10:14:51.002000 -0500
100
120.88
BATS
00070618332TRNY1
20260217 10:24:20.254000 -0500
100
120.86
BATS
00070619412TRNY1
20260217 10:25:43.245000 -0500
100
120.65
BATS
00070619501TRNY1
20260217 10:28:07.215000 -0500
100
120.63
BATS
00070619729TRNY1
20260217 10:30:05.665000 -0500
100
120.76
BATS
00070620111TRNY1
20260217 10:30:30.653000 -0500
37
120.69
BATS
00070620250TRNY1
20260217 10:30:30.653000 -0500
63
120.69
BATS
00070620249TRNY1
20260217 10:31:48.828000 -0500
100
120.82
BATS
00070620531TRNY1
20260217 10:34:32.296000 -0500
100
120.93
BATS
00070621293TRNY1
20260217 09:32:31.644000 -0500
100
120.9
EDGX
00070614359TRNY1
20260217 09:32:31.638000 -0500
100
120.9
IEXD
00070614358TRNY1
20260217 09:32:36.932000 -0500
100
120.76
IEXD
00070614379TRNY1
20260217 09:32:38.045000 -0500
100
120.74
ITGI
00070614389TRNY1
20260217 09:32:10.415000 -0500
200
122.41
MEMX
00070614298TRNY1
20260217 09:32:29.035000 -0500
150
121.21
MEMX
00070614349TRNY1
20260217 09:32:35.032000 -0500
118
120.9
MEMX
00070614369TRNY1
20260217 09:32:35.953000 -0500
432
120.9
MEMX
00070614373TRNY1
20260217 09:32:37.643000 -0500
61
120.65
MEMX
00070614386TRNY1
20260217 09:32:37.643000 -0500
389
120.65
MEMX
00070614385TRNY1
20260217 09:32:38.439000 -0500
190
120.53
MEMX
00070614390TRNY1
20260217 09:36:03.072000 -0500
90
121.88
MEMX
00070614985TRNY1
20260217 09:37:14.993000 -0500
200
121.55
MEMX
00070615208TRNY1
20260217 09:50:39.284000 -0500
70
120.99
MEMX
00070616212TRNY1
20260217 09:50:40.465000 -0500
100
120.99
MEMX
00070616218TRNY1
20260217 09:50:40.573000 -0500
1030
120.99
MEMX
00070616228TRNY1
20260217 09:50:40.573000 -0500
300
120.99
MEMX
00070616227TRNY1
20260217 09:50:41.146000 -0500
61
120.9
MEMX
00070616231TRNY1
20260217 09:50:58.013000 -0500
258
120.93
MEMX
00070616248TRNY1
20260217 09:50:58.013000 -0500
140
120.93
MEMX
00070616247TRNY1
20260217 09:50:58.013000 -0500
2
120.93
MEMX
00070616246TRNY1
20260217 09:51:17.495000 -0500
100
120.87
MEMX
00070616280TRNY1
20260217 09:51:17.555000 -0500
15
120.87
MEMX
00070616284TRNY1
20260217 09:51:17.555000 -0500
96
120.87
MEMX
00070616283TRNY1
20260217 09:51:17.555000 -0500
39
120.87
MEMX
00070616282TRNY1
20260217 09:51:17.555000 -0500
250
120.87
MEMX
00070616281TRNY1
20260217 09:52:33.538000 -0500
200
120.92
MEMX
00070616378TRNY1
20260217 09:52:36.272000 -0500
763
120.92
MEMX
00070616380TRNY1
20260217 09:52:36.272000 -0500
387
120.92
MEMX
00070616379TRNY1
20260217 09:52:36.603000 -0500
100
120.84
MEMX
00070616384TRNY1
20260217 09:52:36.614000 -0500
100
120.84
MEMX
00070616385TRNY1
20260217 09:52:45.177000 -0500
100
120.79
MEMX
00070616396TRNY1
20260217 09:53:04.644000 -0500
53
120.81
MEMX
00070616418TRNY1
20260217 09:53:04.645000 -0500
747
120.81
MEMX
00070616420TRNY1
20260217 09:53:21.695000 -0500
258
120.76
MEMX
00070616444TRNY1
20260217 09:53:21.695000 -0500
292
120.76
MEMX
00070616442TRNY1
20260217 10:01:45.222000 -0500
150
120.58
MEMX
00070617265TRNY1
20260217 09:32:38.045000 -0500
100
120.74
ONEC
00070614388TRNY1
20260217 09:32:41.477000 -0500
10
120.88
XCHI
00070614407TRNY1
20260217 09:32:32.812000 -0500
100
120.89
XNAS
00070614365TRNY1
20260217 09:32:41.516000 -0500
1
120.99
XNAS
00070614409TRNY1
20260217 09:32:41.516000 -0500
195
120.99
XNAS
00070614408TRNY1
20260217 11:51:23.058000 -0500
3
122.6
XNYS
00070640441TRNY1
20260217 11:51:23.058000 -0500
1
122.6
XNYS
00070640440TRNY1
20260217 11:51:23.058000 -0500
200
122.6
XNYS
00070640439TRNY1