THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

NISA INVESTMENT ADVISORS, LLC's Holding History (CIK: 0000937615)

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

Q4 2025

Shares 16,310 Value ($000) $619 Avg Close $44.33 Range $35.65 - $56.39

Q3 2025

Shares 56,825 Value ($000) $2,785 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 41,565 Value ($000) $2,992 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 42,315 Value ($000) $2,315 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 42,315 Value ($000) $4,973 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 42,315 Value ($000) $4,640 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 42,315 Value ($000) $4,133 Avg Close $90.22 Range $76.12 - $99.54

Q1 2024

Shares 42,315 Value ($000) $3,699 Avg Close $75.77 Range $61.48 - $94.00

Q4 2023

Shares 66,370 Value ($000) $4,776 Avg Close $73.47 Range $60.23 - $86.42

Q3 2023

Shares 50,947 Value ($000) $3,982 Avg Close $80.85 Range $69.72 - $91.85

Q2 2023

Shares 54,753 Value ($000) $4,228 Avg Close $67.67 Range $57.17 - $79.38

Q1 2023

Shares 42,315 Value ($000) $3 Avg Close $53.23 Range $41.20 - $66.35

Q4 2022

Shares 40,320 Value ($000) $2 Avg Close $50.70 Range $39.43 - $64.66

Q3 2022

Shares 18,090 Value ($000) $1,062 Avg Close $56.90 Range $39.00 - $76.75

Q2 2022

Shares 59,120 Value ($000) $2,477 Avg Close $54.77 Range $39.39 - $75.98

Q1 2022

Shares 59,235 Value ($000) $4,102 Avg Close $72.23 Range $51.18 - $93.26

Q4 2021

Shares 59,565 Value ($000) $4,142 Avg Close $87.59 Range $65.32 - $114.09

Q3 2021

Shares 79,450 Value ($000) $5,585 Avg Close $77.31 Range $67.37 - $90.00

Q2 2021

Shares 79,450 Value ($000) $6,146 Avg Close $63.90 Range $46.71 - $81.25

Q1 2021

Shares 545 Value ($000) $355 Avg Close $77.28 Range $56.10 - $92.11

Q4 2020

Shares 6,045 Value ($000) $4,842 Avg Close $75.51 Range $52.60 - $97.28

Q3 2020

Shares 545 Value ($000) $283 Avg Close $45.67 Range $40.40 - $52.04

Q2 2020

Shares 945 Value ($000) $384 Avg Close $30.15 Range $15.35 - $42.11

Q1 2020

Shares 1,000 Value ($000) $193 Avg Close $25.88 Range $13.60 - $32.38

Q4 2019

Shares 725 Value ($000) $188 Avg Close $22.50 Range $18.04 - $27.89

Q2 2019

Shares 150 Value ($000) $34 Avg Close $21.49 Range $17.36 - $25.80

Q1 2019

Shares 1,650 Value ($000) $327 Avg Close $16.38 Range $10.94 - $21.47

Q4 2018

Shares 200 Value ($000) $23 Avg Close $12.52 Range $10.24 - $15.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	16,310	$619	$44.33	$35.65 - $56.39
Q3 2025	56,825	$2,785	$63.45	$43.10 - $91.45
Q2 2025	41,565	$2,992	$63.85	$42.96 - $80.55
Q1 2025	42,315	$2,315	$90.47	$52.90 - $127.59
Q4 2024	42,315	$4,973	$123.72	$106.70 - $141.53
Q3 2024	42,315	$4,640	$99.77	$77.11 - $112.22
Q2 2024	42,315	$4,133	$90.22	$76.12 - $99.54
Q1 2024	42,315	$3,699	$75.77	$61.48 - $94.00
Q4 2023	66,370	$4,776	$73.47	$60.23 - $86.42
Q3 2023	50,947	$3,982	$80.85	$69.72 - $91.85
Q2 2023	54,753	$4,228	$67.67	$57.17 - $79.38
Q1 2023	42,315	$3	$53.23	$41.20 - $66.35
Q4 2022	40,320	$2	$50.70	$39.43 - $64.66
Q3 2022	18,090	$1,062	$56.90	$39.00 - $76.75
Q2 2022	59,120	$2,477	$54.77	$39.39 - $75.98
Q1 2022	59,235	$4,102	$72.23	$51.18 - $93.26
Q4 2021	59,565	$4,142	$87.59	$65.32 - $114.09
Q3 2021	79,450	$5,585	$77.31	$67.37 - $90.00
Q2 2021	79,450	$6,146	$63.90	$46.71 - $81.25
Q1 2021	545	$355	$77.28	$56.10 - $92.11
Q4 2020	6,045	$4,842	$75.51	$52.60 - $97.28
Q3 2020	545	$283	$45.67	$40.40 - $52.04
Q2 2020	945	$384	$30.15	$15.35 - $42.11
Q1 2020	1,000	$193	$25.88	$13.60 - $32.38
Q4 2019	725	$188	$22.50	$18.04 - $27.89
Q2 2019	150	$34	$21.49	$17.36 - $25.80
Q1 2019	1,650	$327	$16.38	$10.94 - $21.47
Q4 2018	200	$23	$12.52	$10.24 - $15.28