THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

D.A. DAVIDSON & CO.'s Holding History (CIK: 0001080107)

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

Q4 2025

Shares 25,002 Value ($000) $949 Avg Close $44.33 Range $35.65 - $56.39

Q3 2025

Shares 24,121 Value ($000) $1,182 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 39,847 Value ($000) $2,869 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 60,538 Value ($000) $3,313 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 57,969 Value ($000) $6,813 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 57,590 Value ($000) $6,315 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 55,817 Value ($000) $5,452 Avg Close $90.22 Range $76.12 - $99.54

Q1 2024

Shares 54,193 Value ($000) $4,738 Avg Close $75.77 Range $61.48 - $94.00

Q4 2023

Shares 40,539 Value ($000) $2,917 Avg Close $73.47 Range $60.23 - $86.42

Q3 2023

Shares 37,836 Value ($000) $2,957 Avg Close $80.85 Range $69.72 - $91.85

Q2 2023

Shares 42,927 Value ($000) $3,315 Avg Close $67.67 Range $57.17 - $79.38

Q1 2023

Shares 46,411 Value ($000) $2,827 Avg Close $53.23 Range $41.20 - $66.35

Q4 2022

Shares 45,394 Value ($000) $2,035 Avg Close $50.70 Range $39.43 - $64.66

Q3 2022

Shares 46,565 Value ($000) $2,782 Avg Close $56.90 Range $39.00 - $76.75

Q2 2022

Shares 48,945 Value ($000) $2,050 Avg Close $54.77 Range $39.39 - $75.98

Q1 2022

Shares 48,713 Value ($000) $3,373 Avg Close $72.23 Range $51.18 - $93.26

Q4 2021

Shares 49,510 Value ($000) $4,537 Avg Close $87.59 Range $65.32 - $114.09

Q3 2021

Shares 46,650 Value ($000) $3,279 Avg Close $77.31 Range $67.37 - $90.00

Q2 2021

Shares 44,552 Value ($000) $3,447 Avg Close $63.90 Range $46.71 - $81.25

Q1 2021

Shares 4,044 Value ($000) $2,635 Avg Close $77.28 Range $56.10 - $92.11

Q4 2020

Shares 2,454 Value ($000) $1,976 Avg Close $75.51 Range $52.60 - $97.28

Q3 2020

Shares 3,194 Value ($000) $1,657 Avg Close $45.67 Range $40.40 - $52.04

Q2 2020

Shares 3,261 Value ($000) $1,326 Avg Close $30.15 Range $15.35 - $42.11

Q1 2020

Shares 4,602 Value ($000) $894 Avg Close $25.88 Range $13.60 - $32.38

Q4 2019

Shares 2,866 Value ($000) $736 Avg Close $22.50 Range $18.04 - $27.89

Q3 2019

Shares 2,753 Value ($000) $516 Avg Close $23.80 Range $18.01 - $28.95

Q2 2019

Shares 2,748 Value ($000) $626 Avg Close $21.49 Range $17.36 - $25.80

Q4 2018

Shares 1,850 Value ($000) $215 Avg Close $12.52 Range $10.24 - $15.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	25,002	$949	$44.33	$35.65 - $56.39
Q3 2025	24,121	$1,182	$63.45	$43.10 - $91.45
Q2 2025	39,847	$2,869	$63.85	$42.96 - $80.55
Q1 2025	60,538	$3,313	$90.47	$52.90 - $127.59
Q4 2024	57,969	$6,813	$123.72	$106.70 - $141.53
Q3 2024	57,590	$6,315	$99.77	$77.11 - $112.22
Q2 2024	55,817	$5,452	$90.22	$76.12 - $99.54
Q1 2024	54,193	$4,738	$75.77	$61.48 - $94.00
Q4 2023	40,539	$2,917	$73.47	$60.23 - $86.42
Q3 2023	37,836	$2,957	$80.85	$69.72 - $91.85
Q2 2023	42,927	$3,315	$67.67	$57.17 - $79.38
Q1 2023	46,411	$2,827	$53.23	$41.20 - $66.35
Q4 2022	45,394	$2,035	$50.70	$39.43 - $64.66
Q3 2022	46,565	$2,782	$56.90	$39.00 - $76.75
Q2 2022	48,945	$2,050	$54.77	$39.39 - $75.98
Q1 2022	48,713	$3,373	$72.23	$51.18 - $93.26
Q4 2021	49,510	$4,537	$87.59	$65.32 - $114.09
Q3 2021	46,650	$3,279	$77.31	$67.37 - $90.00
Q2 2021	44,552	$3,447	$63.90	$46.71 - $81.25
Q1 2021	4,044	$2,635	$77.28	$56.10 - $92.11
Q4 2020	2,454	$1,976	$75.51	$52.60 - $97.28
Q3 2020	3,194	$1,657	$45.67	$40.40 - $52.04
Q2 2020	3,261	$1,326	$30.15	$15.35 - $42.11
Q1 2020	4,602	$894	$25.88	$13.60 - $32.38
Q4 2019	2,866	$736	$22.50	$18.04 - $27.89
Q3 2019	2,753	$516	$23.80	$18.01 - $28.95
Q2 2019	2,748	$626	$21.49	$17.36 - $25.80
Q4 2018	1,850	$215	$12.52	$10.24 - $15.28