THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

AMERICAN CENTURY COMPANIES INC's Holding History (CIK: 0000748054)

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

Q4 2025

Shares 757,858 Value ($000) $28,768 Avg Close $44.33 Range $35.65 - $56.39

Q3 2025

Shares 1,115,941 Value ($000) $54,692 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 1,294,840 Value ($000) $93,216 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 1,014,621 Value ($000) $55,520 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 1,612,406 Value ($000) $189,506 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 1,627,299 Value ($000) $178,433 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 1,577,445 Value ($000) $154,069 Avg Close $90.22 Range $76.12 - $99.54

Q1 2024

Shares 1,417,539 Value ($000) $123,921 Avg Close $75.77 Range $61.48 - $94.00

Q4 2023

Shares 1,396,558 Value ($000) $100,496 Avg Close $73.47 Range $60.23 - $86.42

Q3 2023

Shares 1,564,092 Value ($000) $122,234 Avg Close $80.85 Range $69.72 - $91.85

Q2 2023

Shares 1,560,439 Value ($000) $120,497 Avg Close $67.67 Range $57.17 - $79.38

Q1 2023

Shares 1,577,534 Value ($000) $96,087 Avg Close $53.23 Range $41.20 - $66.35

Q4 2022

Shares 1,531,858 Value ($000) $68,673 Avg Close $50.70 Range $39.43 - $64.66

Q3 2022

Shares 1,647,084 Value ($000) $98,413 Avg Close $56.90 Range $39.00 - $76.75

Q2 2022

Shares 1,760,034 Value ($000) $73,728 Avg Close $54.77 Range $39.39 - $75.98

Q1 2022

Shares 1,739,222 Value ($000) $120,441 Avg Close $72.23 Range $51.18 - $93.26

Q4 2021

Shares 24,527 Value ($000) $2,248 Avg Close $87.59 Range $65.32 - $114.09

Q3 2021

Shares 27,968 Value ($000) $1,966 Avg Close $77.31 Range $67.37 - $90.00

Q2 2021

Shares 24,935 Value ($000) $1,929 Avg Close $63.90 Range $46.71 - $81.25

Q1 2021

Shares 1,826 Value ($000) $1,190 Avg Close $77.28 Range $56.10 - $92.11

Q4 2020

Shares 1,451 Value ($000) $1,162 Avg Close $75.51 Range $52.60 - $97.28

Q3 2020

Shares 4,487 Value ($000) $2,328 Avg Close $45.67 Range $40.40 - $52.04

Q2 2020

Shares 1,071 Value ($000) $435 Avg Close $30.15 Range $15.35 - $42.11

Q1 2020

Shares 3,732 Value ($000) $720 Avg Close $25.88 Range $13.60 - $32.38

Q4 2019

Shares 1,097 Value ($000) $285 Avg Close $22.50 Range $18.04 - $27.89

Q3 2019

Shares 3,407 Value ($000) $639 Avg Close $23.80 Range $18.01 - $28.95

Q2 2019

Shares 2,933 Value ($000) $668 Avg Close $21.49 Range $17.36 - $25.80

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	757,858	$28,768	$44.33	$35.65 - $56.39
Q3 2025	1,115,941	$54,692	$63.45	$43.10 - $91.45
Q2 2025	1,294,840	$93,216	$63.85	$42.96 - $80.55
Q1 2025	1,014,621	$55,520	$90.47	$52.90 - $127.59
Q4 2024	1,612,406	$189,506	$123.72	$106.70 - $141.53
Q3 2024	1,627,299	$178,433	$99.77	$77.11 - $112.22
Q2 2024	1,577,445	$154,069	$90.22	$76.12 - $99.54
Q1 2024	1,417,539	$123,921	$75.77	$61.48 - $94.00
Q4 2023	1,396,558	$100,496	$73.47	$60.23 - $86.42
Q3 2023	1,564,092	$122,234	$80.85	$69.72 - $91.85
Q2 2023	1,560,439	$120,497	$67.67	$57.17 - $79.38
Q1 2023	1,577,534	$96,087	$53.23	$41.20 - $66.35
Q4 2022	1,531,858	$68,673	$50.70	$39.43 - $64.66
Q3 2022	1,647,084	$98,413	$56.90	$39.00 - $76.75
Q2 2022	1,760,034	$73,728	$54.77	$39.39 - $75.98
Q1 2022	1,739,222	$120,441	$72.23	$51.18 - $93.26
Q4 2021	24,527	$2,248	$87.59	$65.32 - $114.09
Q3 2021	27,968	$1,966	$77.31	$67.37 - $90.00
Q2 2021	24,935	$1,929	$63.90	$46.71 - $81.25
Q1 2021	1,826	$1,190	$77.28	$56.10 - $92.11
Q4 2020	1,451	$1,162	$75.51	$52.60 - $97.28
Q3 2020	4,487	$2,328	$45.67	$40.40 - $52.04
Q2 2020	1,071	$435	$30.15	$15.35 - $42.11
Q1 2020	3,732	$720	$25.88	$13.60 - $32.38
Q4 2019	1,097	$285	$22.50	$18.04 - $27.89
Q3 2019	3,407	$639	$23.80	$18.01 - $28.95
Q2 2019	2,933	$668	$21.49	$17.36 - $25.80