THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC's Holding History (CIK: 0001021223)

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

Q4 2025
Shares 1,092,312 Value ($000) $41,464 Avg Close $44.33 Range $35.65 - $56.39
Q3 2025
Shares 1,322,414 Value ($000) $64,812 Avg Close $63.45 Range $43.10 - $91.45
Q2 2025
Shares 1,270,925 Value ($000) $91,494 Avg Close $63.85 Range $42.96 - $80.55
Q1 2025
Shares 1,221,951 Value ($000) $66,865 Avg Close $90.47 Range $52.90 - $127.59
Q4 2024
Shares 1,292,728 Value ($000) $151,934 Avg Close $123.72 Range $106.70 - $141.53
Q3 2024
Shares 1,362,255 Value ($000) $149,371 Avg Close $99.77 Range $77.11 - $112.22
Q2 2024
Shares 1,401,058 Value ($000) $136,841 Avg Close $90.22 Range $76.12 - $99.54
Q1 2024
Shares 1,449,080 Value ($000) $126,679 Avg Close $75.77 Range $61.48 - $94.00
Q4 2023
Shares 1,471,279 Value ($000) $105,873 Avg Close $73.47 Range $60.23 - $86.42
Q3 2023
Shares 1,458,710 Value ($000) $113,998 Avg Close $80.85 Range $69.72 - $91.85
Q2 2023
Shares 1,510,426 Value ($000) $116,635 Avg Close $67.67 Range $57.17 - $79.38
Q1 2023
Shares 1,538,244 Value ($000) $93,694 Avg Close $53.23 Range $41.20 - $66.35
Q4 2022
Shares 1,543,064 Value ($000) $69,176 Avg Close $50.70 Range $39.43 - $64.66
Q3 2022
Shares 1,406,992 Value ($000) $84,068 Avg Close $56.90 Range $39.00 - $76.75
Q2 2022
Shares 1,438,625 Value ($000) $60,264 Avg Close $54.77 Range $39.39 - $75.98
Q1 2022
Shares 2,156,154 Value ($000) $149,314 Avg Close $72.23 Range $51.18 - $93.26
Q4 2021
Shares 2,227,220 Value ($000) $204,102 Avg Close $87.59 Range $65.32 - $114.09
Q3 2021
Shares 2,244,837 Value ($000) $157,812 Avg Close $77.31 Range $67.37 - $90.00
Q2 2021
Shares 2,242,258 Value ($000) $173,461 Avg Close $63.90 Range $46.71 - $81.25
Q1 2021
Shares 431,164 Value ($000) $280,973 Avg Close $77.28 Range $56.10 - $92.11
Q4 2020
Shares 422,597 Value ($000) $338,500 Avg Close $75.51 Range $52.60 - $97.28
Q3 2020
Shares 403,652 Value ($000) $209,406 Avg Close $45.67 Range $40.40 - $52.04
Q2 2020
Shares 358,160 Value ($000) $145,592 Avg Close $30.15 Range $15.35 - $42.11
Q1 2020
Shares 324,631 Value ($000) $62,654 Avg Close $25.88 Range $13.60 - $32.38
Q4 2019
Shares 274,552 Value ($000) $71,323 Avg Close $22.50 Range $18.04 - $27.89
Q3 2019
Shares 261,589 Value ($000) $49,061 Avg Close $23.80 Range $18.01 - $28.95
Q2 2019
Shares 229,848 Value ($000) $52,355 Avg Close $21.49 Range $17.36 - $25.80
Q1 2019
Shares 208,285 Value ($000) $41,230 Avg Close $16.38 Range $10.94 - $21.47
Q4 2018
Shares 179,789 Value ($000) $20,866 Avg Close $12.52 Range $10.24 - $15.28
Q3 2018
Shares 150,131 Value ($000) $22,656 Avg Close $11.86 Range $8.37 - $16.15
Q2 2018
Shares 33,034 Value ($000) $3,098 Avg Close $7.05 Range $4.58 - $9.46