THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

ALBION FINANCIAL GROUP /UT's Holding History (CIK: 0001054677)

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

Q4 2025

Shares 800 Value ($000) $30 Avg Close $44.33 Range $35.65 - $56.39

Q2 2025

Shares 544 Value ($000) $39 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 13,389 Value ($000) $733 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 14,017 Value ($000) $1,647 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 13,879 Value ($000) $1,522 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 13,918 Value ($000) $1,359 Avg Close $90.22 Range $76.12 - $99.54

Q1 2024

Shares 13,709 Value ($000) $1,198 Avg Close $75.77 Range $61.48 - $94.00

Q4 2023

Shares 13,509 Value ($000) $972 Avg Close $73.47 Range $60.23 - $86.42

Q3 2023

Shares 13,534 Value ($000) $1,058 Avg Close $80.85 Range $69.72 - $91.85

Q2 2023

Shares 13,499 Value ($000) $1,042 Avg Close $67.67 Range $57.17 - $79.38

Q1 2023

Shares 12,793 Value ($000) $779 Avg Close $53.23 Range $41.20 - $66.35

Q4 2022

Shares 12,894 Value ($000) $578 Avg Close $50.70 Range $39.43 - $64.66

Q3 2022

Shares 14,784 Value ($000) $883 Avg Close $56.90 Range $39.00 - $76.75

Q2 2022

Shares 18,411 Value ($000) $771 Avg Close $54.77 Range $39.39 - $75.98

Q1 2022

Shares 20,464 Value ($000) $1,417 Avg Close $72.23 Range $51.18 - $93.26

Q4 2021

Shares 19,919 Value ($000) $1,825 Avg Close $87.59 Range $65.32 - $114.09

Q3 2021

Shares 22,067 Value ($000) $1,551 Avg Close $77.31 Range $67.37 - $90.00

Q2 2021

Shares 17,980 Value ($000) $1,391 Avg Close $63.90 Range $46.71 - $81.25

Q4 2020

Shares 1,651 Value ($000) $1,322 Avg Close $75.51 Range $52.60 - $97.28

Q3 2020

Shares 1,693 Value ($000) $878 Avg Close $45.67 Range $40.40 - $52.04

Q2 2020

Shares 1,683 Value ($000) $684 Avg Close $30.15 Range $15.35 - $42.11

Q1 2020

Shares 1,733 Value ($000) $334 Avg Close $25.88 Range $13.60 - $32.38

Q4 2019

Shares 1,783 Value ($000) $463 Avg Close $22.50 Range $18.04 - $27.89

Q3 2019

Shares 1,693 Value ($000) $318 Avg Close $23.80 Range $18.01 - $28.95

Q2 2019

Shares 1,693 Value ($000) $386 Avg Close $21.49 Range $17.36 - $25.80

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	800	$30	$44.33	$35.65 - $56.39
Q2 2025	544	$39	$63.85	$42.96 - $80.55
Q1 2025	13,389	$733	$90.47	$52.90 - $127.59
Q4 2024	14,017	$1,647	$123.72	$106.70 - $141.53
Q3 2024	13,879	$1,522	$99.77	$77.11 - $112.22
Q2 2024	13,918	$1,359	$90.22	$76.12 - $99.54
Q1 2024	13,709	$1,198	$75.77	$61.48 - $94.00
Q4 2023	13,509	$972	$73.47	$60.23 - $86.42
Q3 2023	13,534	$1,058	$80.85	$69.72 - $91.85
Q2 2023	13,499	$1,042	$67.67	$57.17 - $79.38
Q1 2023	12,793	$779	$53.23	$41.20 - $66.35
Q4 2022	12,894	$578	$50.70	$39.43 - $64.66
Q3 2022	14,784	$883	$56.90	$39.00 - $76.75
Q2 2022	18,411	$771	$54.77	$39.39 - $75.98
Q1 2022	20,464	$1,417	$72.23	$51.18 - $93.26
Q4 2021	19,919	$1,825	$87.59	$65.32 - $114.09
Q3 2021	22,067	$1,551	$77.31	$67.37 - $90.00
Q2 2021	17,980	$1,391	$63.90	$46.71 - $81.25
Q4 2020	1,651	$1,322	$75.51	$52.60 - $97.28
Q3 2020	1,693	$878	$45.67	$40.40 - $52.04
Q2 2020	1,683	$684	$30.15	$15.35 - $42.11
Q1 2020	1,733	$334	$25.88	$13.60 - $32.38
Q4 2019	1,783	$463	$22.50	$18.04 - $27.89
Q3 2019	1,693	$318	$23.80	$18.01 - $28.95
Q2 2019	1,693	$386	$21.49	$17.36 - $25.80