THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

Sumitomo Mitsui Trust Holdings, Inc.'s Holding History (CIK: 0001475365)

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

Q4 2025

Shares 2,324,526 Value ($000) $88,239 Avg Close $44.33 Range $35.65 - $56.39

Q3 2025

Shares 2,290,927 Value ($000) $112,278 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 2,007,334 Value ($000) $144,508 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 2,000,184 Value ($000) $109,450 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 1,843,481 Value ($000) $216,664 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 1,749,919 Value ($000) $191,879 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 1,753,551 Value ($000) $171,269 Avg Close $90.22 Range $76.12 - $99.54

Q1 2024

Shares 1,898,159 Value ($000) $165,937 Avg Close $75.77 Range $61.48 - $94.00

Q4 2023

Shares 1,838,998 Value ($000) $132,334 Avg Close $73.47 Range $60.23 - $86.42

Q3 2023

Shares 1,400,265 Value ($000) $109,431 Avg Close $80.85 Range $69.72 - $91.85

Q2 2023

Shares 1,339,941 Value ($000) $103,470 Avg Close $67.67 Range $57.17 - $79.38

Q1 2023

Shares 1,507,585 Value ($000) $91,827 Avg Close $53.23 Range $41.20 - $66.35

Q4 2022

Shares 1,372,831 Value ($000) $61,544 Avg Close $50.70 Range $39.43 - $64.66

Q3 2022

Shares 1,240,458 Value ($000) $74,117 Avg Close $56.90 Range $39.00 - $76.75

Q2 2022

Shares 1,230,722 Value ($000) $51,555 Avg Close $54.77 Range $39.39 - $75.98

Q1 2022

Shares 1,165,722 Value ($000) $80,726 Avg Close $72.23 Range $51.18 - $93.26

Q4 2021

Shares 1,169,428 Value ($000) $107,166 Avg Close $87.59 Range $65.32 - $114.09

Q3 2021

Shares 1,215,720 Value ($000) $85,465 Avg Close $77.31 Range $67.37 - $90.00

Q2 2021

Shares 1,462,220 Value ($000) $113,117 Avg Close $63.90 Range $46.71 - $81.25

Q1 2021

Shares 165,815 Value ($000) $108,055 Avg Close $77.28 Range $56.10 - $92.11

Q4 2020

Shares 147,054 Value ($000) $117,790 Avg Close $75.51 Range $52.60 - $97.28

Q3 2020

Shares 152,121 Value ($000) $78,917 Avg Close $45.67 Range $40.40 - $52.04

Q2 2020

Shares 161,390 Value ($000) $65,605 Avg Close $30.15 Range $15.35 - $42.11

Q4 2019

Shares 205,705 Value ($000) $53,438 Avg Close $22.50 Range $18.04 - $27.89

Q3 2019

Shares 105,832 Value ($000) $19,849 Avg Close $23.80 Range $18.01 - $28.95

Q2 2019

Shares 2,177 Value ($000) $496 Avg Close $21.49 Range $17.36 - $25.80

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,324,526	$88,239	$44.33	$35.65 - $56.39
Q3 2025	2,290,927	$112,278	$63.45	$43.10 - $91.45
Q2 2025	2,007,334	$144,508	$63.85	$42.96 - $80.55
Q1 2025	2,000,184	$109,450	$90.47	$52.90 - $127.59
Q4 2024	1,843,481	$216,664	$123.72	$106.70 - $141.53
Q3 2024	1,749,919	$191,879	$99.77	$77.11 - $112.22
Q2 2024	1,753,551	$171,269	$90.22	$76.12 - $99.54
Q1 2024	1,898,159	$165,937	$75.77	$61.48 - $94.00
Q4 2023	1,838,998	$132,334	$73.47	$60.23 - $86.42
Q3 2023	1,400,265	$109,431	$80.85	$69.72 - $91.85
Q2 2023	1,339,941	$103,470	$67.67	$57.17 - $79.38
Q1 2023	1,507,585	$91,827	$53.23	$41.20 - $66.35
Q4 2022	1,372,831	$61,544	$50.70	$39.43 - $64.66
Q3 2022	1,240,458	$74,117	$56.90	$39.00 - $76.75
Q2 2022	1,230,722	$51,555	$54.77	$39.39 - $75.98
Q1 2022	1,165,722	$80,726	$72.23	$51.18 - $93.26
Q4 2021	1,169,428	$107,166	$87.59	$65.32 - $114.09
Q3 2021	1,215,720	$85,465	$77.31	$67.37 - $90.00
Q2 2021	1,462,220	$113,117	$63.90	$46.71 - $81.25
Q1 2021	165,815	$108,055	$77.28	$56.10 - $92.11
Q4 2020	147,054	$117,790	$75.51	$52.60 - $97.28
Q3 2020	152,121	$78,917	$45.67	$40.40 - $52.04
Q2 2020	161,390	$65,605	$30.15	$15.35 - $42.11
Q4 2019	205,705	$53,438	$22.50	$18.04 - $27.89
Q3 2019	105,832	$19,849	$23.80	$18.01 - $28.95
Q2 2019	2,177	$496	$21.49	$17.36 - $25.80