THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

MERCER GLOBAL ADVISORS INC /ADV's Holding History (CIK: 0000853758)

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

Q4 2025

Shares 39,090 Value ($000) $1,484 Avg Close $44.33 Range $35.65 - $56.39

Q3 2025

Shares 49,839 Value ($000) $2,443 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 52,774 Value ($000) $3,799 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 53,534 Value ($000) $2,929 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 65,937 Value ($000) $7,750 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 54,900 Value ($000) $5,974 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 81,308 Value ($000) $8,070 Avg Close $90.22 Range $76.12 - $99.54

Q1 2024

Shares 88,600 Value ($000) $8 Avg Close $75.77 Range $61.48 - $94.00

Q4 2023

Shares 78,480 Value ($000) $6 Avg Close $73.47 Range $60.23 - $86.42

Q3 2023

Shares 86,992 Value ($000) $7 Avg Close $80.85 Range $69.72 - $91.85

Q2 2023

Shares 61,766 Value ($000) $5 Avg Close $67.67 Range $57.17 - $79.38

Q1 2023

Shares 18,679 Value ($000) $1 Avg Close $53.23 Range $41.20 - $66.35

Q4 2022

Shares 17,511 Value ($000) $1 Avg Close $50.70 Range $39.43 - $64.66

Q3 2022

Shares 17,530 Value ($000) $1,047 Avg Close $56.90 Range $39.00 - $76.75

Q2 2022

Shares 16,134 Value ($000) $676 Avg Close $54.77 Range $39.39 - $75.98

Q1 2022

Shares 27,295 Value ($000) $1,890 Avg Close $72.23 Range $51.18 - $93.26

Q4 2021

Shares 15,217 Value ($000) $1,394 Avg Close $87.59 Range $65.32 - $114.09

Q3 2021

Shares 14,223 Value ($000) $1,000 Avg Close $77.31 Range $67.37 - $90.00

Q2 2021

Shares 12,428 Value ($000) $961 Avg Close $63.90 Range $46.71 - $81.25

Q1 2021

Shares 1,213 Value ($000) $790 Avg Close $77.28 Range $56.10 - $92.11

Q4 2020

Shares 1,129 Value ($000) $904 Avg Close $75.51 Range $52.60 - $97.28

Q3 2020

Shares 1,312 Value ($000) $681 Avg Close $45.67 Range $40.40 - $52.04

Q2 2020

Shares 1,283 Value ($000) $522 Avg Close $30.15 Range $15.35 - $42.11

Q1 2020

Shares 1,074 Value ($000) $207 Avg Close $25.88 Range $13.60 - $32.38

Q4 2019

Shares 3,452 Value ($000) $897 Avg Close $22.50 Range $18.04 - $27.89

Q3 2019

Shares 2,821 Value ($000) $529 Avg Close $23.80 Range $18.01 - $28.95

Q2 2019

Shares 3,022 Value ($000) $688 Avg Close $21.49 Range $17.36 - $25.80

Q1 2019

Shares 5,682 Value ($000) $659 Avg Close $16.38 Range $10.94 - $21.47

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	39,090	$1,484	$44.33	$35.65 - $56.39
Q3 2025	49,839	$2,443	$63.45	$43.10 - $91.45
Q2 2025	52,774	$3,799	$63.85	$42.96 - $80.55
Q1 2025	53,534	$2,929	$90.47	$52.90 - $127.59
Q4 2024	65,937	$7,750	$123.72	$106.70 - $141.53
Q3 2024	54,900	$5,974	$99.77	$77.11 - $112.22
Q2 2024	81,308	$8,070	$90.22	$76.12 - $99.54
Q1 2024	88,600	$8	$75.77	$61.48 - $94.00
Q4 2023	78,480	$6	$73.47	$60.23 - $86.42
Q3 2023	86,992	$7	$80.85	$69.72 - $91.85
Q2 2023	61,766	$5	$67.67	$57.17 - $79.38
Q1 2023	18,679	$1	$53.23	$41.20 - $66.35
Q4 2022	17,511	$1	$50.70	$39.43 - $64.66
Q3 2022	17,530	$1,047	$56.90	$39.00 - $76.75
Q2 2022	16,134	$676	$54.77	$39.39 - $75.98
Q1 2022	27,295	$1,890	$72.23	$51.18 - $93.26
Q4 2021	15,217	$1,394	$87.59	$65.32 - $114.09
Q3 2021	14,223	$1,000	$77.31	$67.37 - $90.00
Q2 2021	12,428	$961	$63.90	$46.71 - $81.25
Q1 2021	1,213	$790	$77.28	$56.10 - $92.11
Q4 2020	1,129	$904	$75.51	$52.60 - $97.28
Q3 2020	1,312	$681	$45.67	$40.40 - $52.04
Q2 2020	1,283	$522	$30.15	$15.35 - $42.11
Q1 2020	1,074	$207	$25.88	$13.60 - $32.38
Q4 2019	3,452	$897	$22.50	$18.04 - $27.89
Q3 2019	2,821	$529	$23.80	$18.01 - $28.95
Q2 2019	3,022	$688	$21.49	$17.36 - $25.80
Q1 2019	5,682	$659	$16.38	$10.94 - $21.47