THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

COMMERCE BANK's Holding History (CIK: 0001009076)

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

Q4 2025

Shares 19,457 Value ($000) $739 Avg Close $44.33 Range $35.65 - $56.39

Q3 2025

Shares 28,826 Value ($000) $1,413 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 34,703 Value ($000) $2,498 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 37,703 Value ($000) $2,063 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 54,539 Value ($000) $6,410 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 56,158 Value ($000) $6,158 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 55,360 Value ($000) $5,407 Avg Close $90.22 Range $76.12 - $99.54

Q1 2024

Shares 59,521 Value ($000) $5,203 Avg Close $75.77 Range $61.48 - $94.00

Q4 2023

Shares 65,161 Value ($000) $4,689 Avg Close $73.47 Range $60.23 - $86.42

Q3 2023

Shares 21,825 Value ($000) $1,706 Avg Close $80.85 Range $69.72 - $91.85

Q2 2023

Shares 19,944 Value ($000) $1,540 Avg Close $67.67 Range $57.17 - $79.38

Q1 2023

Shares 22,709 Value ($000) $1,383 Avg Close $53.23 Range $41.20 - $66.35

Q4 2022

Shares 19,512 Value ($000) $875 Avg Close $50.70 Range $39.43 - $64.66

Q3 2022

Shares 15,402 Value ($000) $920 Avg Close $56.90 Range $39.00 - $76.75

Q2 2022

Shares 15,164 Value ($000) $635 Avg Close $54.77 Range $39.39 - $75.98

Q1 2022

Shares 10,360 Value ($000) $717 Avg Close $72.23 Range $51.18 - $93.26

Q4 2021

Shares 13,906 Value ($000) $1,274 Avg Close $87.59 Range $65.32 - $114.09

Q3 2021

Shares 13,961 Value ($000) $981 Avg Close $77.31 Range $67.37 - $90.00

Q2 2021

Shares 11,870 Value ($000) $918 Avg Close $63.90 Range $46.71 - $81.25

Q1 2021

Shares 1,119 Value ($000) $729 Avg Close $77.28 Range $56.10 - $92.11

Q4 2020

Shares 1,141 Value ($000) $914 Avg Close $75.51 Range $52.60 - $97.28

Q3 2020

Shares 2,243 Value ($000) $1,164 Avg Close $45.67 Range $40.40 - $52.04

Q2 2020

Shares 2,281 Value ($000) $927 Avg Close $30.15 Range $15.35 - $42.11

Q1 2020

Shares 1,501 Value ($000) $289 Avg Close $25.88 Range $13.60 - $32.38

Q4 2019

Shares 1,173 Value ($000) $305 Avg Close $22.50 Range $18.04 - $27.89

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	19,457	$739	$44.33	$35.65 - $56.39
Q3 2025	28,826	$1,413	$63.45	$43.10 - $91.45
Q2 2025	34,703	$2,498	$63.85	$42.96 - $80.55
Q1 2025	37,703	$2,063	$90.47	$52.90 - $127.59
Q4 2024	54,539	$6,410	$123.72	$106.70 - $141.53
Q3 2024	56,158	$6,158	$99.77	$77.11 - $112.22
Q2 2024	55,360	$5,407	$90.22	$76.12 - $99.54
Q1 2024	59,521	$5,203	$75.77	$61.48 - $94.00
Q4 2023	65,161	$4,689	$73.47	$60.23 - $86.42
Q3 2023	21,825	$1,706	$80.85	$69.72 - $91.85
Q2 2023	19,944	$1,540	$67.67	$57.17 - $79.38
Q1 2023	22,709	$1,383	$53.23	$41.20 - $66.35
Q4 2022	19,512	$875	$50.70	$39.43 - $64.66
Q3 2022	15,402	$920	$56.90	$39.00 - $76.75
Q2 2022	15,164	$635	$54.77	$39.39 - $75.98
Q1 2022	10,360	$717	$72.23	$51.18 - $93.26
Q4 2021	13,906	$1,274	$87.59	$65.32 - $114.09
Q3 2021	13,961	$981	$77.31	$67.37 - $90.00
Q2 2021	11,870	$918	$63.90	$46.71 - $81.25
Q1 2021	1,119	$729	$77.28	$56.10 - $92.11
Q4 2020	1,141	$914	$75.51	$52.60 - $97.28
Q3 2020	2,243	$1,164	$45.67	$40.40 - $52.04
Q2 2020	2,281	$927	$30.15	$15.35 - $42.11
Q1 2020	1,501	$289	$25.88	$13.60 - $32.38
Q4 2019	1,173	$305	$22.50	$18.04 - $27.89