THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

Janney Montgomery Scott LLC's Holding History (CIK: 0001329948)

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

Q4 2025

Shares 94,494 Value ($000) $4 Avg Close $44.33 Range $35.65 - $56.39

Q3 2025

Shares 106,796 Value ($000) $5 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 110,971 Value ($000) $8 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 95,876 Value ($000) $5 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 176,543 Value ($000) $21 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 172,203 Value ($000) $19 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 169,896 Value ($000) $17 Avg Close $90.22 Range $76.12 - $99.54

Q1 2024

Shares 112,656 Value ($000) $10 Avg Close $75.77 Range $61.48 - $94.00

Q4 2023

Shares 64,019 Value ($000) $5 Avg Close $73.47 Range $60.23 - $86.42

Q3 2023

Shares 77,251 Value ($000) $6 Avg Close $80.85 Range $69.72 - $91.85

Q2 2023

Shares 51,495 Value ($000) $4 Avg Close $67.67 Range $57.17 - $79.38

Q1 2023

Shares 47,707 Value ($000) $3 Avg Close $53.23 Range $41.20 - $66.35

Q4 2022

Shares 53,532 Value ($000) $2 Avg Close $50.70 Range $39.43 - $64.66

Q3 2022

Shares 56,319 Value ($000) $3,365 Avg Close $56.90 Range $39.00 - $76.75

Q2 2022

Shares 49,623 Value ($000) $2,191 Avg Close $54.77 Range $39.39 - $75.98

Q1 2022

Shares 50,101 Value ($000) $3,469 Avg Close $72.23 Range $51.18 - $93.26

Q4 2021

Shares 61,702 Value ($000) $5,654 Avg Close $87.59 Range $65.32 - $114.09

Q3 2021

Shares 56,354 Value ($000) $3,962 Avg Close $77.31 Range $67.37 - $90.00

Q2 2021

Shares 51,790 Value ($000) $4,006 Avg Close $63.90 Range $46.71 - $81.25

Q1 2021

Shares 8,085 Value ($000) $5,269 Avg Close $77.28 Range $56.10 - $92.11

Q4 2020

Shares 4,905 Value ($000) $3,929 Avg Close $75.51 Range $52.60 - $97.28

Q3 2020

Shares 4,961 Value ($000) $2,574 Avg Close $45.67 Range $40.40 - $52.04

Q2 2020

Shares 4,900 Value ($000) $1,992 Avg Close $30.15 Range $15.35 - $42.11

Q1 2020

Shares 6,074 Value ($000) $1,172 Avg Close $25.88 Range $13.60 - $32.38

Q4 2019

Shares 6,538 Value ($000) $1,698 Avg Close $22.50 Range $18.04 - $27.89

Q3 2019

Shares 7,353 Value ($000) $1,379 Avg Close $23.80 Range $18.01 - $28.95

Q2 2019

Shares 4,382 Value ($000) $998 Avg Close $21.49 Range $17.36 - $25.80

Q1 2019

Shares 4,813 Value ($000) $953 Avg Close $16.38 Range $10.94 - $21.47

Q4 2018

Shares 5,081 Value ($000) $590 Avg Close $12.52 Range $10.24 - $15.28

Q3 2018

Shares 3,824 Value ($000) $577 Avg Close $11.86 Range $8.37 - $16.15

Q2 2018

Shares 3,850 Value ($000) $361 Avg Close $7.05 Range $4.58 - $9.46

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	94,494	$4	$44.33	$35.65 - $56.39
Q3 2025	106,796	$5	$63.45	$43.10 - $91.45
Q2 2025	110,971	$8	$63.85	$42.96 - $80.55
Q1 2025	95,876	$5	$90.47	$52.90 - $127.59
Q4 2024	176,543	$21	$123.72	$106.70 - $141.53
Q3 2024	172,203	$19	$99.77	$77.11 - $112.22
Q2 2024	169,896	$17	$90.22	$76.12 - $99.54
Q1 2024	112,656	$10	$75.77	$61.48 - $94.00
Q4 2023	64,019	$5	$73.47	$60.23 - $86.42
Q3 2023	77,251	$6	$80.85	$69.72 - $91.85
Q2 2023	51,495	$4	$67.67	$57.17 - $79.38
Q1 2023	47,707	$3	$53.23	$41.20 - $66.35
Q4 2022	53,532	$2	$50.70	$39.43 - $64.66
Q3 2022	56,319	$3,365	$56.90	$39.00 - $76.75
Q2 2022	49,623	$2,191	$54.77	$39.39 - $75.98
Q1 2022	50,101	$3,469	$72.23	$51.18 - $93.26
Q4 2021	61,702	$5,654	$87.59	$65.32 - $114.09
Q3 2021	56,354	$3,962	$77.31	$67.37 - $90.00
Q2 2021	51,790	$4,006	$63.90	$46.71 - $81.25
Q1 2021	8,085	$5,269	$77.28	$56.10 - $92.11
Q4 2020	4,905	$3,929	$75.51	$52.60 - $97.28
Q3 2020	4,961	$2,574	$45.67	$40.40 - $52.04
Q2 2020	4,900	$1,992	$30.15	$15.35 - $42.11
Q1 2020	6,074	$1,172	$25.88	$13.60 - $32.38
Q4 2019	6,538	$1,698	$22.50	$18.04 - $27.89
Q3 2019	7,353	$1,379	$23.80	$18.01 - $28.95
Q2 2019	4,382	$998	$21.49	$17.36 - $25.80
Q1 2019	4,813	$953	$16.38	$10.94 - $21.47
Q4 2018	5,081	$590	$12.52	$10.24 - $15.28
Q3 2018	3,824	$577	$11.86	$8.37 - $16.15
Q2 2018	3,850	$361	$7.05	$4.58 - $9.46