THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

DekaBank Deutsche Girozentrale's Holding History (CIK: 0001456228)

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

Q4 2025

Shares 303,999 Value ($000) $28 Avg Close $44.33 Range $35.65 - $56.39

Q3 2025

Shares 303,999 Value ($000) $15 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 303,999 Value ($000) $22 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 303,434 Value ($000) $16 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 303,999 Value ($000) $36 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 303,999 Value ($000) $33 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 282,268 Value ($000) $28 Avg Close $90.22 Range $76.12 - $99.54

Q1 2024

Shares 303,434 Value ($000) $26 Avg Close $75.77 Range $61.48 - $94.00

Q4 2023

Shares 381,744 Value ($000) $28 Avg Close $73.47 Range $60.23 - $86.42

Q3 2023

Shares 206,155 Value ($000) $16 Avg Close $80.85 Range $69.72 - $91.85

Q2 2023

Shares 246,081 Value ($000) $19 Avg Close $67.67 Range $57.17 - $79.38

Q1 2023

Shares 112,013 Value ($000) $7 Avg Close $53.23 Range $41.20 - $66.35

Q4 2022

Shares 70,823 Value ($000) $3 Avg Close $50.70 Range $39.43 - $64.66

Q3 2022

Shares 46,740 Value ($000) $2,825 Avg Close $56.90 Range $39.00 - $76.75

Q2 2022

Shares 37,807 Value ($000) $1,596 Avg Close $54.77 Range $39.39 - $75.98

Q1 2022

Shares 40,993 Value ($000) $2,961 Avg Close $72.23 Range $51.18 - $93.26

Q4 2021

Shares 46,271 Value ($000) $4,309 Avg Close $87.59 Range $65.32 - $114.09

Q3 2021

Shares 50,763 Value ($000) $3,470 Avg Close $77.31 Range $67.37 - $90.00

Q2 2021

Shares 41,497 Value ($000) $3,275 Avg Close $63.90 Range $46.71 - $81.25

Q1 2021

Shares 4,552 Value ($000) $2,835 Avg Close $77.28 Range $56.10 - $92.11

Q4 2020

Shares 4,398 Value ($000) $3,655 Avg Close $75.51 Range $52.60 - $97.28

Q3 2020

Shares 2,505 Value ($000) $1,253 Avg Close $45.67 Range $40.40 - $52.04

Q2 2020

Shares 2,265 Value ($000) $937 Avg Close $30.15 Range $15.35 - $42.11

Q4 2019

Shares 6,950 Value ($000) $1,920 Avg Close $22.50 Range $18.04 - $27.89

Q2 2019

Shares 5,000 Value ($000) $1,157 Avg Close $21.49 Range $17.36 - $25.80

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	303,999	$28	$44.33	$35.65 - $56.39
Q3 2025	303,999	$15	$63.45	$43.10 - $91.45
Q2 2025	303,999	$22	$63.85	$42.96 - $80.55
Q1 2025	303,434	$16	$90.47	$52.90 - $127.59
Q4 2024	303,999	$36	$123.72	$106.70 - $141.53
Q3 2024	303,999	$33	$99.77	$77.11 - $112.22
Q2 2024	282,268	$28	$90.22	$76.12 - $99.54
Q1 2024	303,434	$26	$75.77	$61.48 - $94.00
Q4 2023	381,744	$28	$73.47	$60.23 - $86.42
Q3 2023	206,155	$16	$80.85	$69.72 - $91.85
Q2 2023	246,081	$19	$67.67	$57.17 - $79.38
Q1 2023	112,013	$7	$53.23	$41.20 - $66.35
Q4 2022	70,823	$3	$50.70	$39.43 - $64.66
Q3 2022	46,740	$2,825	$56.90	$39.00 - $76.75
Q2 2022	37,807	$1,596	$54.77	$39.39 - $75.98
Q1 2022	40,993	$2,961	$72.23	$51.18 - $93.26
Q4 2021	46,271	$4,309	$87.59	$65.32 - $114.09
Q3 2021	50,763	$3,470	$77.31	$67.37 - $90.00
Q2 2021	41,497	$3,275	$63.90	$46.71 - $81.25
Q1 2021	4,552	$2,835	$77.28	$56.10 - $92.11
Q4 2020	4,398	$3,655	$75.51	$52.60 - $97.28
Q3 2020	2,505	$1,253	$45.67	$40.40 - $52.04
Q2 2020	2,265	$937	$30.15	$15.35 - $42.11
Q4 2019	6,950	$1,920	$22.50	$18.04 - $27.89
Q2 2019	5,000	$1,157	$21.49	$17.36 - $25.80