THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

&PARTNERS's Holding History (CIK: 0000107136)

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

Q4 2025

Shares 28,101 Value ($000) $1,066 Avg Close $44.33 Range $35.65 - $56.39

Q3 2025

Shares 24,363 Value ($000) $1,189 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 22,439 Value ($000) $1,617 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 18,732 Value ($000) $1,047 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 17,490 Value ($000) $2,138 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 8,397 Value ($000) $921 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 3,728 Value ($000) $364 Avg Close $90.22 Range $76.12 - $99.54

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	28,101	$1,066	$44.33	$35.65 - $56.39
Q3 2025	24,363	$1,189	$63.45	$43.10 - $91.45
Q2 2025	22,439	$1,617	$63.85	$42.96 - $80.55
Q1 2025	18,732	$1,047	$90.47	$52.90 - $127.59
Q4 2024	17,490	$2,138	$123.72	$106.70 - $141.53
Q3 2024	8,397	$921	$99.77	$77.11 - $112.22
Q2 2024	3,728	$364	$90.22	$76.12 - $99.54