THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

BLAIR WILLIAM & CO/IL's Holding History (CIK: 0000902367)

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

Q4 2025

Shares 26,700 Value ($000) $1,014 Avg Close $44.33 Range $35.65 - $56.39

Q3 2025

Shares 48,254 Value ($000) $2,365 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 32,534 Value ($000) $2,342 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 34,703 Value ($000) $1,899 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 12,924 Value ($000) $1,519 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 8,476 Value ($000) $929 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 13,698 Value ($000) $1,338 Avg Close $90.22 Range $76.12 - $99.54

Q1 2024

Shares 15,525 Value ($000) $1,357 Avg Close $75.77 Range $61.48 - $94.00

Q4 2023

Shares 9,632 Value ($000) $693 Avg Close $73.47 Range $60.23 - $86.42

Q3 2023

Shares 11,032 Value ($000) $862 Avg Close $80.85 Range $69.72 - $91.85

Q2 2023

Shares 8,633 Value ($000) $667 Avg Close $67.67 Range $57.17 - $79.38

Q1 2023

Shares 7,821 Value ($000) $476 Avg Close $53.23 Range $41.20 - $66.35

Q4 2022

Shares 7,780 Value ($000) $349 Avg Close $50.70 Range $39.43 - $64.66

Q3 2022

Shares 9,569 Value ($000) $572 Avg Close $56.90 Range $39.00 - $76.75

Q2 2022

Shares 10,958 Value ($000) $459 Avg Close $54.77 Range $39.39 - $75.98

Q1 2022

Shares 13,389 Value ($000) $927 Avg Close $72.23 Range $51.18 - $93.26

Q4 2021

Shares 15,626 Value ($000) $1,432 Avg Close $87.59 Range $65.32 - $114.09

Q3 2021

Shares 17,430 Value ($000) $1,225 Avg Close $77.31 Range $67.37 - $90.00

Q2 2021

Shares 13,055 Value ($000) $1,010 Avg Close $63.90 Range $46.71 - $81.25

Q1 2021

Shares 1,240 Value ($000) $808 Avg Close $77.28 Range $56.10 - $92.11

Q4 2020

Shares 2,377 Value ($000) $1,904 Avg Close $75.51 Range $52.60 - $97.28

Q3 2020

Shares 1,959 Value ($000) $1,016 Avg Close $45.67 Range $40.40 - $52.04

Q2 2020

Shares 2,586 Value ($000) $1,051 Avg Close $30.15 Range $15.35 - $42.11

Q1 2020

Shares 2,837 Value ($000) $548 Avg Close $25.88 Range $13.60 - $32.38

Q4 2019

Shares 2,088 Value ($000) $542 Avg Close $22.50 Range $18.04 - $27.89

Q3 2019

Shares 1,520 Value ($000) $285 Avg Close $23.80 Range $18.01 - $28.95

Q2 2019

Shares 1,100 Value ($000) $251 Avg Close $21.49 Range $17.36 - $25.80

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	26,700	$1,014	$44.33	$35.65 - $56.39
Q3 2025	48,254	$2,365	$63.45	$43.10 - $91.45
Q2 2025	32,534	$2,342	$63.85	$42.96 - $80.55
Q1 2025	34,703	$1,899	$90.47	$52.90 - $127.59
Q4 2024	12,924	$1,519	$123.72	$106.70 - $141.53
Q3 2024	8,476	$929	$99.77	$77.11 - $112.22
Q2 2024	13,698	$1,338	$90.22	$76.12 - $99.54
Q1 2024	15,525	$1,357	$75.77	$61.48 - $94.00
Q4 2023	9,632	$693	$73.47	$60.23 - $86.42
Q3 2023	11,032	$862	$80.85	$69.72 - $91.85
Q2 2023	8,633	$667	$67.67	$57.17 - $79.38
Q1 2023	7,821	$476	$53.23	$41.20 - $66.35
Q4 2022	7,780	$349	$50.70	$39.43 - $64.66
Q3 2022	9,569	$572	$56.90	$39.00 - $76.75
Q2 2022	10,958	$459	$54.77	$39.39 - $75.98
Q1 2022	13,389	$927	$72.23	$51.18 - $93.26
Q4 2021	15,626	$1,432	$87.59	$65.32 - $114.09
Q3 2021	17,430	$1,225	$77.31	$67.37 - $90.00
Q2 2021	13,055	$1,010	$63.90	$46.71 - $81.25
Q1 2021	1,240	$808	$77.28	$56.10 - $92.11
Q4 2020	2,377	$1,904	$75.51	$52.60 - $97.28
Q3 2020	1,959	$1,016	$45.67	$40.40 - $52.04
Q2 2020	2,586	$1,051	$30.15	$15.35 - $42.11
Q1 2020	2,837	$548	$25.88	$13.60 - $32.38
Q4 2019	2,088	$542	$22.50	$18.04 - $27.89
Q3 2019	1,520	$285	$23.80	$18.01 - $28.95
Q2 2019	1,100	$251	$21.49	$17.36 - $25.80