THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

Savant Capital, LLC's Holding History (CIK: 0001482880)

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

Q4 2025

Shares 42,023 Value ($000) $1,595 Avg Close $44.33 Range $35.65 - $56.39

Q3 2025

Shares 43,093 Value ($000) $2,112 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 43,838 Value ($000) $3,156 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 43,044 Value ($000) $2,355 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 53,650 Value ($000) $6,306 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 53,740 Value ($000) $5,893 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 25,497 Value ($000) $2,490 Avg Close $90.22 Range $76.12 - $99.54

Q1 2024

Shares 23,003 Value ($000) $2,011 Avg Close $75.77 Range $61.48 - $94.00

Q4 2023

Shares 14,310 Value ($000) $1,030 Avg Close $73.47 Range $60.23 - $86.42

Q3 2023

Shares 13,787 Value ($000) $1,077 Avg Close $80.85 Range $69.72 - $91.85

Q2 2023

Shares 13,773 Value ($000) $1,064 Avg Close $67.67 Range $57.17 - $79.38

Q1 2023

Shares 12,947 Value ($000) $789 Avg Close $53.23 Range $41.20 - $66.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	42,023	$1,595	$44.33	$35.65 - $56.39
Q3 2025	43,093	$2,112	$63.45	$43.10 - $91.45
Q2 2025	43,838	$3,156	$63.85	$42.96 - $80.55
Q1 2025	43,044	$2,355	$90.47	$52.90 - $127.59
Q4 2024	53,650	$6,306	$123.72	$106.70 - $141.53
Q3 2024	53,740	$5,893	$99.77	$77.11 - $112.22
Q2 2024	25,497	$2,490	$90.22	$76.12 - $99.54
Q1 2024	23,003	$2,011	$75.77	$61.48 - $94.00
Q4 2023	14,310	$1,030	$73.47	$60.23 - $86.42
Q3 2023	13,787	$1,077	$80.85	$69.72 - $91.85
Q2 2023	13,773	$1,064	$67.67	$57.17 - $79.38
Q1 2023	12,947	$789	$53.23	$41.20 - $66.35