THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

GRIFFIN ASSET MANAGEMENT, INC.'s Holding History (CIK: 0000883803)

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

Q4 2025

Shares 6,512 Value ($000) $247 Avg Close $44.33 Range $35.65 - $56.39

Q3 2025

Shares 35,283 Value ($000) $1,729 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 50,594 Value ($000) $3,642 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 62,198 Value ($000) $3,403 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 62,501 Value ($000) $7,346 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 68,035 Value ($000) $7,460 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 70,610 Value ($000) $6,896 Avg Close $90.22 Range $76.12 - $99.54

Q1 2024

Shares 67,506 Value ($000) $5,901 Avg Close $75.77 Range $61.48 - $94.00

Q4 2023

Shares 67,991 Value ($000) $4,893 Avg Close $73.47 Range $60.23 - $86.42

Q3 2023

Shares 63,073 Value ($000) $4,929 Avg Close $80.85 Range $69.72 - $91.85

Q2 2023

Shares 62,773 Value ($000) $4,847 Avg Close $67.67 Range $57.17 - $79.38

Q1 2023

Shares 62,773 Value ($000) $3,824 Avg Close $53.23 Range $41.20 - $66.35

Q4 2022

Shares 64,144 Value ($000) $2,876 Avg Close $50.70 Range $39.43 - $64.66

Q3 2022

Shares 52,081 Value ($000) $3,112 Avg Close $56.90 Range $39.00 - $76.75

Q2 2022

Shares 50,422 Value ($000) $2,112 Avg Close $54.77 Range $39.39 - $75.98

Q1 2022

Shares 40,810 Value ($000) $2,826 Avg Close $72.23 Range $51.18 - $93.26

Q4 2021

Shares 66,976 Value ($000) $6,138 Avg Close $87.59 Range $65.32 - $114.09

Q3 2021

Shares 63,630 Value ($000) $4,473 Avg Close $77.31 Range $67.37 - $90.00

Q2 2021

Shares 63,320 Value ($000) $4,898 Avg Close $63.90 Range $46.71 - $81.25

Q1 2021

Shares 5,255 Value ($000) $3,424 Avg Close $77.28 Range $56.10 - $92.11

Q4 2020

Shares 10,047 Value ($000) $8,048 Avg Close $75.51 Range $52.60 - $97.28

Q3 2020

Shares 13,430 Value ($000) $6,967 Avg Close $45.67 Range $40.40 - $52.04

Q2 2020

Shares 13,252 Value ($000) $5,387 Avg Close $30.15 Range $15.35 - $42.11

Q1 2020

Shares 13,032 Value ($000) $2,515 Avg Close $25.88 Range $13.60 - $32.38

Q4 2019

Shares 11,973 Value ($000) $3,110 Avg Close $22.50 Range $18.04 - $27.89

Q3 2019

Shares 9,277 Value ($000) $1,740 Avg Close $23.80 Range $18.01 - $28.95

Q2 2019

Shares 8,543 Value ($000) $1,946 Avg Close $21.49 Range $17.36 - $25.80

Q1 2019

Shares 5,972 Value ($000) $1,182 Avg Close $16.38 Range $10.94 - $21.47

Q4 2018

Shares 5,470 Value ($000) $635 Avg Close $12.52 Range $10.24 - $15.28

Q3 2018

Shares 5,070 Value ($000) $765 Avg Close $11.86 Range $8.37 - $16.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,512	$247	$44.33	$35.65 - $56.39
Q3 2025	35,283	$1,729	$63.45	$43.10 - $91.45
Q2 2025	50,594	$3,642	$63.85	$42.96 - $80.55
Q1 2025	62,198	$3,403	$90.47	$52.90 - $127.59
Q4 2024	62,501	$7,346	$123.72	$106.70 - $141.53
Q3 2024	68,035	$7,460	$99.77	$77.11 - $112.22
Q2 2024	70,610	$6,896	$90.22	$76.12 - $99.54
Q1 2024	67,506	$5,901	$75.77	$61.48 - $94.00
Q4 2023	67,991	$4,893	$73.47	$60.23 - $86.42
Q3 2023	63,073	$4,929	$80.85	$69.72 - $91.85
Q2 2023	62,773	$4,847	$67.67	$57.17 - $79.38
Q1 2023	62,773	$3,824	$53.23	$41.20 - $66.35
Q4 2022	64,144	$2,876	$50.70	$39.43 - $64.66
Q3 2022	52,081	$3,112	$56.90	$39.00 - $76.75
Q2 2022	50,422	$2,112	$54.77	$39.39 - $75.98
Q1 2022	40,810	$2,826	$72.23	$51.18 - $93.26
Q4 2021	66,976	$6,138	$87.59	$65.32 - $114.09
Q3 2021	63,630	$4,473	$77.31	$67.37 - $90.00
Q2 2021	63,320	$4,898	$63.90	$46.71 - $81.25
Q1 2021	5,255	$3,424	$77.28	$56.10 - $92.11
Q4 2020	10,047	$8,048	$75.51	$52.60 - $97.28
Q3 2020	13,430	$6,967	$45.67	$40.40 - $52.04
Q2 2020	13,252	$5,387	$30.15	$15.35 - $42.11
Q1 2020	13,032	$2,515	$25.88	$13.60 - $32.38
Q4 2019	11,973	$3,110	$22.50	$18.04 - $27.89
Q3 2019	9,277	$1,740	$23.80	$18.01 - $28.95
Q2 2019	8,543	$1,946	$21.49	$17.36 - $25.80
Q1 2019	5,972	$1,182	$16.38	$10.94 - $21.47
Q4 2018	5,470	$635	$12.52	$10.24 - $15.28
Q3 2018	5,070	$765	$11.86	$8.37 - $16.15