THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

Tower Research Capital LLC (TRC)'s Holding History (CIK: 0001533421)

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

Q4 2025

Shares 51,379 Value ($000) $1,950 Avg Close $44.33 Range $35.65 - $56.39

Q3 2025

Shares 18,766 Value ($000) $920 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 7,268 Value ($000) $523 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 4,361 Value ($000) $234 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 31,800 Value ($000) $3,737 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 11,665 Value ($000) $1,279 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 37,321 Value ($000) $3,645 Avg Close $90.22 Range $76.12 - $99.54

Q1 2024

Shares 28,042 Value ($000) $2,451 Avg Close $75.77 Range $61.48 - $94.00

Q4 2023

Shares 35,232 Value ($000) $2,535 Avg Close $73.47 Range $60.23 - $86.42

Q3 2023

Shares 17,501 Value ($000) $1,368 Avg Close $80.85 Range $69.72 - $91.85

Q2 2023

Shares 19,601 Value ($000) $1,514 Avg Close $67.67 Range $57.17 - $79.38

Q1 2023

Shares 1,870 Value ($000) $0 Avg Close $53.23 Range $41.20 - $66.35

Q4 2022

Shares 18,115 Value ($000) $1 Avg Close $50.70 Range $39.43 - $64.66

Q3 2022

Shares 36,780 Value ($000) $2,197 Avg Close $56.90 Range $39.00 - $76.75

Q2 2022

Shares 44,538 Value ($000) $1,866 Avg Close $54.77 Range $39.39 - $75.98

Q1 2022

Shares 22,679 Value ($000) $1,571 Avg Close $72.23 Range $51.18 - $93.26

Q4 2021

Shares 5,798 Value ($000) $531 Avg Close $87.59 Range $65.32 - $114.09

Q3 2021

Shares 6,811 Value ($000) $479 Avg Close $77.31 Range $67.37 - $90.00

Q2 2021

Shares 2,417 Value ($000) $187 Avg Close $63.90 Range $46.71 - $81.25

Q1 2021

Shares 183 Value ($000) $120 Avg Close $77.28 Range $56.10 - $92.11

Q4 2020

Shares 711 Value ($000) $569 Avg Close $75.51 Range $52.60 - $97.28

Q3 2020

Shares 183 Value ($000) $95 Avg Close $45.67 Range $40.40 - $52.04

Q2 2020

Shares 5,357 Value ($000) $2,178 Avg Close $30.15 Range $15.35 - $42.11

Q4 2019

Shares 81 Value ($000) $21 Avg Close $22.50 Range $18.04 - $27.89

Q3 2019

Shares 74 Value ($000) $14 Avg Close $23.80 Range $18.01 - $28.95

Q4 2018

Shares 125 Value ($000) $15 Avg Close $12.52 Range $10.24 - $15.28

Q3 2018

Shares 849 Value ($000) $128 Avg Close $11.86 Range $8.37 - $16.15

Q2 2018

Shares 219 Value ($000) $21 Avg Close $7.05 Range $4.58 - $9.46

Q1 2018

Shares 8,144 Value ($000) $404 Avg Close $5.12 Range $4.07 - $6.09

Q4 2017

Shares 421 Value ($000) $19 Avg Close $5.52 Range $4.34 - $6.73

Q4 2016

Shares 200 Value ($000) $6 Avg Close $2.69 Range $2.20 - $3.14

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	51,379	$1,950	$44.33	$35.65 - $56.39
Q3 2025	18,766	$920	$63.45	$43.10 - $91.45
Q2 2025	7,268	$523	$63.85	$42.96 - $80.55
Q1 2025	4,361	$234	$90.47	$52.90 - $127.59
Q4 2024	31,800	$3,737	$123.72	$106.70 - $141.53
Q3 2024	11,665	$1,279	$99.77	$77.11 - $112.22
Q2 2024	37,321	$3,645	$90.22	$76.12 - $99.54
Q1 2024	28,042	$2,451	$75.77	$61.48 - $94.00
Q4 2023	35,232	$2,535	$73.47	$60.23 - $86.42
Q3 2023	17,501	$1,368	$80.85	$69.72 - $91.85
Q2 2023	19,601	$1,514	$67.67	$57.17 - $79.38
Q1 2023	1,870	$0	$53.23	$41.20 - $66.35
Q4 2022	18,115	$1	$50.70	$39.43 - $64.66
Q3 2022	36,780	$2,197	$56.90	$39.00 - $76.75
Q2 2022	44,538	$1,866	$54.77	$39.39 - $75.98
Q1 2022	22,679	$1,571	$72.23	$51.18 - $93.26
Q4 2021	5,798	$531	$87.59	$65.32 - $114.09
Q3 2021	6,811	$479	$77.31	$67.37 - $90.00
Q2 2021	2,417	$187	$63.90	$46.71 - $81.25
Q1 2021	183	$120	$77.28	$56.10 - $92.11
Q4 2020	711	$569	$75.51	$52.60 - $97.28
Q3 2020	183	$95	$45.67	$40.40 - $52.04
Q2 2020	5,357	$2,178	$30.15	$15.35 - $42.11
Q4 2019	81	$21	$22.50	$18.04 - $27.89
Q3 2019	74	$14	$23.80	$18.01 - $28.95
Q4 2018	125	$15	$12.52	$10.24 - $15.28
Q3 2018	849	$128	$11.86	$8.37 - $16.15
Q2 2018	219	$21	$7.05	$4.58 - $9.46
Q1 2018	8,144	$404	$5.12	$4.07 - $6.09
Q4 2017	421	$19	$5.52	$4.34 - $6.73
Q4 2016	200	$6	$2.69	$2.20 - $3.14