THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

National Pension Service's Holding History (CIK: 0001608046)

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

Q4 2025

Shares 79,952 Value ($000) $3,035 Avg Close $44.33 Range $35.65 - $56.39

Q3 2025

Shares 760,937 Value ($000) $37,294 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 748,724 Value ($000) $53,901 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 1,507,851 Value ($000) $82,510 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 1,264,985 Value ($000) $148,674 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 619,745 Value ($000) $67,955 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 629,455 Value ($000) $61,479 Avg Close $90.22 Range $76.12 - $99.54

Q1 2024

Shares 678,372 Value ($000) $59,303 Avg Close $75.77 Range $61.48 - $94.00

Q4 2023

Shares 624,906 Value ($000) $44,968 Avg Close $73.47 Range $60.23 - $86.42

Q3 2023

Shares 624,906 Value ($000) $46,474 Avg Close $80.85 Range $69.72 - $91.85

Q2 2023

Shares 635,590 Value ($000) $49,176 Avg Close $67.67 Range $57.17 - $79.38

Q1 2023

Shares 658,412 Value ($000) $39,564 Avg Close $53.23 Range $41.20 - $66.35

Q4 2022

Shares 698,235 Value ($000) $31,302 Avg Close $50.70 Range $39.43 - $64.66

Q3 2022

Shares 606,000 Value ($000) $36,845 Avg Close $56.90 Range $39.00 - $76.75

Q2 2022

Shares 662,863 Value ($000) $27,767 Avg Close $54.77 Range $39.39 - $75.98

Q1 2022

Shares 657,768 Value ($000) $45,550 Avg Close $72.23 Range $51.18 - $93.26

Q4 2021

Shares 591,589 Value ($000) $54,213 Avg Close $87.59 Range $65.32 - $114.09

Q3 2021

Shares 585,520 Value ($000) $41,162 Avg Close $77.31 Range $67.37 - $90.00

Q2 2021

Shares 602,550 Value ($000) $46,613 Avg Close $63.90 Range $46.71 - $81.25

Q1 2021

Shares 59,700 Value ($000) $38,904 Avg Close $77.28 Range $56.10 - $92.11

Q4 2020

Shares 53,000 Value ($000) $42,453 Avg Close $75.51 Range $52.60 - $97.28

Q3 2020

Shares 64,600 Value ($000) $31,501 Avg Close $45.67 Range $40.40 - $52.04

Q2 2020

Shares 64,600 Value ($000) $26,260 Avg Close $30.15 Range $15.35 - $42.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	79,952	$3,035	$44.33	$35.65 - $56.39
Q3 2025	760,937	$37,294	$63.45	$43.10 - $91.45
Q2 2025	748,724	$53,901	$63.85	$42.96 - $80.55
Q1 2025	1,507,851	$82,510	$90.47	$52.90 - $127.59
Q4 2024	1,264,985	$148,674	$123.72	$106.70 - $141.53
Q3 2024	619,745	$67,955	$99.77	$77.11 - $112.22
Q2 2024	629,455	$61,479	$90.22	$76.12 - $99.54
Q1 2024	678,372	$59,303	$75.77	$61.48 - $94.00
Q4 2023	624,906	$44,968	$73.47	$60.23 - $86.42
Q3 2023	624,906	$46,474	$80.85	$69.72 - $91.85
Q2 2023	635,590	$49,176	$67.67	$57.17 - $79.38
Q1 2023	658,412	$39,564	$53.23	$41.20 - $66.35
Q4 2022	698,235	$31,302	$50.70	$39.43 - $64.66
Q3 2022	606,000	$36,845	$56.90	$39.00 - $76.75
Q2 2022	662,863	$27,767	$54.77	$39.39 - $75.98
Q1 2022	657,768	$45,550	$72.23	$51.18 - $93.26
Q4 2021	591,589	$54,213	$87.59	$65.32 - $114.09
Q3 2021	585,520	$41,162	$77.31	$67.37 - $90.00
Q2 2021	602,550	$46,613	$63.90	$46.71 - $81.25
Q1 2021	59,700	$38,904	$77.28	$56.10 - $92.11
Q4 2020	53,000	$42,453	$75.51	$52.60 - $97.28
Q3 2020	64,600	$31,501	$45.67	$40.40 - $52.04
Q2 2020	64,600	$26,260	$30.15	$15.35 - $42.11