THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

CANADA PENSION PLAN INVESTMENT BOARD's Holding History (CIK: 0001283718)

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

Q4 2025

Shares 1,717,016 Value ($000) $65,178 Avg Close $44.33 Range $35.65 - $56.39

Q3 2025

Shares 754,579 Value ($000) $36,982 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 827,779 Value ($000) $59,592 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 388,242 Value ($000) $21,245 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 290,418 Value ($000) $34,133 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 61,222 Value ($000) $6,713 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 110,163 Value ($000) $10,760 Avg Close $90.22 Range $76.12 - $99.54

Q1 2024

Shares 241,607 Value ($000) $21,121 Avg Close $75.77 Range $61.48 - $94.00

Q4 2023

Shares 333,400 Value ($000) $23,991 Avg Close $73.47 Range $60.23 - $86.42

Q3 2023

Shares 323,900 Value ($000) $25,313 Avg Close $80.85 Range $69.72 - $91.85

Q2 2023

Shares 359,300 Value ($000) $27,745 Avg Close $67.67 Range $57.17 - $79.38

Q1 2023

Shares 477,400 Value ($000) $29,078 Avg Close $53.23 Range $41.20 - $66.35

Q4 2022

Shares 326,936 Value ($000) $14,657 Avg Close $50.70 Range $39.43 - $64.66

Q3 2022

Shares 35,336 Value ($000) $2,112 Avg Close $56.90 Range $39.00 - $76.75

Q2 2022

Shares 6,500 Value ($000) $272 Avg Close $54.77 Range $39.39 - $75.98

Q1 2022

Shares 19,936 Value ($000) $1,381 Avg Close $72.23 Range $51.18 - $93.26

Q4 2021

Shares 56,277 Value ($000) $5,157 Avg Close $87.59 Range $65.32 - $114.09

Q3 2021

Shares 81,312 Value ($000) $5,716 Avg Close $77.31 Range $67.37 - $90.00

Q2 2021

Shares 55,445 Value ($000) $4,290 Avg Close $63.90 Range $46.71 - $81.25

Q1 2021

Shares 429 Value ($000) $280 Avg Close $77.28 Range $56.10 - $92.11

Q2 2020

Shares 1,498 Value ($000) $609 Avg Close $30.15 Range $15.35 - $42.11

Q1 2020

Shares 194 Value ($000) $37 Avg Close $25.88 Range $13.60 - $32.38

Q4 2019

Shares 108 Value ($000) $28 Avg Close $22.50 Range $18.04 - $27.89

Q4 2018

Shares 15,700 Value ($000) $1,822 Avg Close $12.52 Range $10.24 - $15.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,717,016	$65,178	$44.33	$35.65 - $56.39
Q3 2025	754,579	$36,982	$63.45	$43.10 - $91.45
Q2 2025	827,779	$59,592	$63.85	$42.96 - $80.55
Q1 2025	388,242	$21,245	$90.47	$52.90 - $127.59
Q4 2024	290,418	$34,133	$123.72	$106.70 - $141.53
Q3 2024	61,222	$6,713	$99.77	$77.11 - $112.22
Q2 2024	110,163	$10,760	$90.22	$76.12 - $99.54
Q1 2024	241,607	$21,121	$75.77	$61.48 - $94.00
Q4 2023	333,400	$23,991	$73.47	$60.23 - $86.42
Q3 2023	323,900	$25,313	$80.85	$69.72 - $91.85
Q2 2023	359,300	$27,745	$67.67	$57.17 - $79.38
Q1 2023	477,400	$29,078	$53.23	$41.20 - $66.35
Q4 2022	326,936	$14,657	$50.70	$39.43 - $64.66
Q3 2022	35,336	$2,112	$56.90	$39.00 - $76.75
Q2 2022	6,500	$272	$54.77	$39.39 - $75.98
Q1 2022	19,936	$1,381	$72.23	$51.18 - $93.26
Q4 2021	56,277	$5,157	$87.59	$65.32 - $114.09
Q3 2021	81,312	$5,716	$77.31	$67.37 - $90.00
Q2 2021	55,445	$4,290	$63.90	$46.71 - $81.25
Q1 2021	429	$280	$77.28	$56.10 - $92.11
Q2 2020	1,498	$609	$30.15	$15.35 - $42.11
Q1 2020	194	$37	$25.88	$13.60 - $32.38
Q4 2019	108	$28	$22.50	$18.04 - $27.89
Q4 2018	15,700	$1,822	$12.52	$10.24 - $15.28