THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

Mitsubishi UFJ Kokusai Asset Management Co., Ltd.'s Holding History (CIK: 0001466546)

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

Q4 2025

Shares 966,419 Value ($000) $36,415 Avg Close $44.33 Range $35.65 - $56.39

Q3 2025

Shares 925,623 Value ($000) $45,365 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 439,922 Value ($000) $31,670 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 384,609 Value ($000) $21,046 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 391,068 Value ($000) $47,648 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 359,423 Value ($000) $39,411 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 339,684 Value ($000) $33,177 Avg Close $90.22 Range $76.12 - $99.54

Q1 2024

Shares 310,223 Value ($000) $27,120 Avg Close $75.77 Range $61.48 - $94.00

Q4 2023

Shares 308,398 Value ($000) $21,378 Avg Close $73.47 Range $60.23 - $86.42

Q3 2023

Shares 297,582 Value ($000) $23,256 Avg Close $80.85 Range $69.72 - $91.85

Q2 2023

Shares 259,187 Value ($000) $20,014 Avg Close $67.67 Range $57.17 - $79.38

Q1 2023

Shares 252,201 Value ($000) $15,362 Avg Close $53.23 Range $41.20 - $66.35

Q4 2022

Shares 242,468 Value ($000) $10,673 Avg Close $50.70 Range $39.43 - $64.66

Q3 2022

Shares 215,415 Value ($000) $12,871 Avg Close $56.90 Range $39.00 - $76.75

Q2 2022

Shares 205,415 Value ($000) $8,605 Avg Close $54.77 Range $39.39 - $75.98

Q1 2022

Shares 197,361 Value ($000) $13,667 Avg Close $72.23 Range $51.18 - $93.26

Q4 2021

Shares 193,972 Value ($000) $17,479 Avg Close $87.59 Range $65.32 - $114.09

Q3 2021

Shares 249,572 Value ($000) $17,545 Avg Close $77.31 Range $67.37 - $90.00

Q2 2021

Shares 230,470 Value ($000) $17,829 Avg Close $63.90 Range $46.71 - $81.25

Q1 2021

Shares 16,547 Value ($000) $10,783 Avg Close $77.28 Range $56.10 - $92.11

Q4 2020

Shares 14,706 Value ($000) $11,780 Avg Close $75.51 Range $52.60 - $97.28

Q3 2020

Shares 14,685 Value ($000) $7,618 Avg Close $45.67 Range $40.40 - $52.04

Q2 2020

Shares 13,840 Value ($000) $5,626 Avg Close $30.15 Range $15.35 - $42.11

Q1 2020

Shares 11,000 Value ($000) $2,123 Avg Close $25.88 Range $13.60 - $32.38

Q4 2019

Shares 5,900 Value ($000) $1,604 Avg Close $22.50 Range $18.04 - $27.89

Q3 2018

Shares 740 Value ($000) $112 Avg Close $11.86 Range $8.37 - $16.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	966,419	$36,415	$44.33	$35.65 - $56.39
Q3 2025	925,623	$45,365	$63.45	$43.10 - $91.45
Q2 2025	439,922	$31,670	$63.85	$42.96 - $80.55
Q1 2025	384,609	$21,046	$90.47	$52.90 - $127.59
Q4 2024	391,068	$47,648	$123.72	$106.70 - $141.53
Q3 2024	359,423	$39,411	$99.77	$77.11 - $112.22
Q2 2024	339,684	$33,177	$90.22	$76.12 - $99.54
Q1 2024	310,223	$27,120	$75.77	$61.48 - $94.00
Q4 2023	308,398	$21,378	$73.47	$60.23 - $86.42
Q3 2023	297,582	$23,256	$80.85	$69.72 - $91.85
Q2 2023	259,187	$20,014	$67.67	$57.17 - $79.38
Q1 2023	252,201	$15,362	$53.23	$41.20 - $66.35
Q4 2022	242,468	$10,673	$50.70	$39.43 - $64.66
Q3 2022	215,415	$12,871	$56.90	$39.00 - $76.75
Q2 2022	205,415	$8,605	$54.77	$39.39 - $75.98
Q1 2022	197,361	$13,667	$72.23	$51.18 - $93.26
Q4 2021	193,972	$17,479	$87.59	$65.32 - $114.09
Q3 2021	249,572	$17,545	$77.31	$67.37 - $90.00
Q2 2021	230,470	$17,829	$63.90	$46.71 - $81.25
Q1 2021	16,547	$10,783	$77.28	$56.10 - $92.11
Q4 2020	14,706	$11,780	$75.51	$52.60 - $97.28
Q3 2020	14,685	$7,618	$45.67	$40.40 - $52.04
Q2 2020	13,840	$5,626	$30.15	$15.35 - $42.11
Q1 2020	11,000	$2,123	$25.88	$13.60 - $32.38
Q4 2019	5,900	$1,604	$22.50	$18.04 - $27.89
Q3 2018	740	$112	$11.86	$8.37 - $16.15