THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

Ensign Peak Advisors, Inc's Holding History (CIK: 0001454984)

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

Q4 2025

Shares 219,861 Value ($000) $8,346 Avg Close $44.33 Range $35.65 - $56.39

Q3 2025

Shares 241,911 Value ($000) $11,856 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 227,207 Value ($000) $16,357 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 282,892 Value ($000) $15,480 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 225,801 Value ($000) $26,538 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 354,830 Value ($000) $38,907 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 361,387 Value ($000) $35,297 Avg Close $90.22 Range $76.12 - $99.54

Q1 2024

Shares 929,995 Value ($000) $81,300 Avg Close $75.77 Range $61.48 - $94.00

Q4 2023

Shares 853,309 Value ($000) $61,404 Avg Close $73.47 Range $60.23 - $86.42

Q3 2023

Shares 613,634 Value ($000) $47,955 Avg Close $80.85 Range $69.72 - $91.85

Q2 2023

Shares 263,163 Value ($000) $20,321 Avg Close $67.67 Range $57.17 - $79.38

Q1 2023

Shares 238,465 Value ($000) $14,525 Avg Close $53.23 Range $41.20 - $66.35

Q4 2022

Shares 230,470 Value ($000) $10,332 Avg Close $50.70 Range $39.43 - $64.66

Q3 2022

Shares 221,837 Value ($000) $13,255 Avg Close $56.90 Range $39.00 - $76.75

Q2 2022

Shares 231,646 Value ($000) $9,705 Avg Close $54.77 Range $39.39 - $75.98

Q1 2022

Shares 191,589 Value ($000) $13,268 Avg Close $72.23 Range $51.18 - $93.26

Q4 2021

Shares 243,607 Value ($000) $22,325 Avg Close $87.59 Range $65.32 - $114.09

Q3 2021

Shares 112,091 Value ($000) $7,880 Avg Close $77.31 Range $67.37 - $90.00

Q2 2021

Shares 56,396 Value ($000) $4,364 Avg Close $63.90 Range $46.71 - $81.25

Q1 2021

Shares 6,980 Value ($000) $4,548 Avg Close $77.28 Range $56.10 - $92.11

Q4 2020

Shares 7,078 Value ($000) $5,670 Avg Close $75.51 Range $52.60 - $97.28

Q3 2020

Shares 22,849 Value ($000) $11,853 Avg Close $45.67 Range $40.40 - $52.04

Q2 2020

Shares 22,854 Value ($000) $9,289 Avg Close $30.15 Range $15.35 - $42.11

Q1 2020

Shares 13,314 Value ($000) $2,570 Avg Close $25.88 Range $13.60 - $32.38

Q4 2019

Shares 17,487 Value ($000) $4,543 Avg Close $22.50 Range $18.04 - $27.89

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	219,861	$8,346	$44.33	$35.65 - $56.39
Q3 2025	241,911	$11,856	$63.45	$43.10 - $91.45
Q2 2025	227,207	$16,357	$63.85	$42.96 - $80.55
Q1 2025	282,892	$15,480	$90.47	$52.90 - $127.59
Q4 2024	225,801	$26,538	$123.72	$106.70 - $141.53
Q3 2024	354,830	$38,907	$99.77	$77.11 - $112.22
Q2 2024	361,387	$35,297	$90.22	$76.12 - $99.54
Q1 2024	929,995	$81,300	$75.77	$61.48 - $94.00
Q4 2023	853,309	$61,404	$73.47	$60.23 - $86.42
Q3 2023	613,634	$47,955	$80.85	$69.72 - $91.85
Q2 2023	263,163	$20,321	$67.67	$57.17 - $79.38
Q1 2023	238,465	$14,525	$53.23	$41.20 - $66.35
Q4 2022	230,470	$10,332	$50.70	$39.43 - $64.66
Q3 2022	221,837	$13,255	$56.90	$39.00 - $76.75
Q2 2022	231,646	$9,705	$54.77	$39.39 - $75.98
Q1 2022	191,589	$13,268	$72.23	$51.18 - $93.26
Q4 2021	243,607	$22,325	$87.59	$65.32 - $114.09
Q3 2021	112,091	$7,880	$77.31	$67.37 - $90.00
Q2 2021	56,396	$4,364	$63.90	$46.71 - $81.25
Q1 2021	6,980	$4,548	$77.28	$56.10 - $92.11
Q4 2020	7,078	$5,670	$75.51	$52.60 - $97.28
Q3 2020	22,849	$11,853	$45.67	$40.40 - $52.04
Q2 2020	22,854	$9,289	$30.15	$15.35 - $42.11
Q1 2020	13,314	$2,570	$25.88	$13.60 - $32.38
Q4 2019	17,487	$4,543	$22.50	$18.04 - $27.89