THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

BRITISH COLUMBIA INVESTMENT MANAGEMENT Corp's Holding History (CIK: 0001228242)

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

Q4 2025

Shares 79,135 Value ($000) $3,004 Avg Close $44.33 Range $35.65 - $56.39

Q3 2025

Shares 64,196 Value ($000) $3,146 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 71,197 Value ($000) $5,125 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 85,992 Value ($000) $4,705 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 85,982 Value ($000) $10,105 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 74,295 Value ($000) $8,146 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 85,192 Value ($000) $8,321 Avg Close $90.22 Range $76.12 - $99.54

Q1 2024

Shares 53,281 Value ($000) $4,658 Avg Close $75.77 Range $61.48 - $94.00

Q4 2023

Shares 51,354 Value ($000) $3,695 Avg Close $73.47 Range $60.23 - $86.42

Q3 2023

Shares 40,450 Value ($000) $3,161 Avg Close $80.85 Range $69.72 - $91.85

Q2 2023

Shares 40,030 Value ($000) $3,091 Avg Close $67.67 Range $57.17 - $79.38

Q1 2023

Shares 39,647 Value ($000) $2,415 Avg Close $53.23 Range $41.20 - $66.35

Q4 2022

Shares 39,328 Value ($000) $1,763 Avg Close $50.70 Range $39.43 - $64.66

Q3 2022

Shares 43,577 Value ($000) $2,604 Avg Close $56.90 Range $39.00 - $76.75

Q2 2022

Shares 51,105 Value ($000) $2,141 Avg Close $54.77 Range $39.39 - $75.98

Q1 2022

Shares 67,319 Value ($000) $4,662 Avg Close $72.23 Range $51.18 - $93.26

Q4 2021

Shares 76,288 Value ($000) $6,991 Avg Close $87.59 Range $65.32 - $114.09

Q3 2021

Shares 79,753 Value ($000) $5,607 Avg Close $77.31 Range $67.37 - $90.00

Q2 2021

Shares 78,688 Value ($000) $6,087 Avg Close $63.90 Range $46.71 - $81.25

Q1 2021

Shares 6,877 Value ($000) $4,481 Avg Close $77.28 Range $56.10 - $92.11

Q4 2020

Shares 7,063 Value ($000) $5,657 Avg Close $75.51 Range $52.60 - $97.28

Q3 2020

Shares 7,092 Value ($000) $3,679 Avg Close $45.67 Range $40.40 - $52.04

Q2 2020

Shares 6,549 Value ($000) $2,662 Avg Close $30.15 Range $15.35 - $42.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	79,135	$3,004	$44.33	$35.65 - $56.39
Q3 2025	64,196	$3,146	$63.45	$43.10 - $91.45
Q2 2025	71,197	$5,125	$63.85	$42.96 - $80.55
Q1 2025	85,992	$4,705	$90.47	$52.90 - $127.59
Q4 2024	85,982	$10,105	$123.72	$106.70 - $141.53
Q3 2024	74,295	$8,146	$99.77	$77.11 - $112.22
Q2 2024	85,192	$8,321	$90.22	$76.12 - $99.54
Q1 2024	53,281	$4,658	$75.77	$61.48 - $94.00
Q4 2023	51,354	$3,695	$73.47	$60.23 - $86.42
Q3 2023	40,450	$3,161	$80.85	$69.72 - $91.85
Q2 2023	40,030	$3,091	$67.67	$57.17 - $79.38
Q1 2023	39,647	$2,415	$53.23	$41.20 - $66.35
Q4 2022	39,328	$1,763	$50.70	$39.43 - $64.66
Q3 2022	43,577	$2,604	$56.90	$39.00 - $76.75
Q2 2022	51,105	$2,141	$54.77	$39.39 - $75.98
Q1 2022	67,319	$4,662	$72.23	$51.18 - $93.26
Q4 2021	76,288	$6,991	$87.59	$65.32 - $114.09
Q3 2021	79,753	$5,607	$77.31	$67.37 - $90.00
Q2 2021	78,688	$6,087	$63.90	$46.71 - $81.25
Q1 2021	6,877	$4,481	$77.28	$56.10 - $92.11
Q4 2020	7,063	$5,657	$75.51	$52.60 - $97.28
Q3 2020	7,092	$3,679	$45.67	$40.40 - $52.04
Q2 2020	6,549	$2,662	$30.15	$15.35 - $42.11