THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

First Bank & Trust's Holding History (CIK: 0001692632)

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

Q4 2025

Shares 14,619 Value ($000) $555 Avg Close $44.33 Range $35.65 - $56.39

Q3 2025

Shares 15,489 Value ($000) $759 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 23,166 Value ($000) $1,668 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 9,748 Value ($000) $533 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 4,554 Value ($000) $535 Avg Close $123.72 Range $106.70 - $141.53

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,619	$555	$44.33	$35.65 - $56.39
Q3 2025	15,489	$759	$63.45	$43.10 - $91.45
Q2 2025	23,166	$1,668	$63.85	$42.96 - $80.55
Q1 2025	9,748	$533	$90.47	$52.90 - $127.59
Q4 2024	4,554	$535	$123.72	$106.70 - $141.53