THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

Independent Advisor Alliance's Holding History (CIK: 0001696899)

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

Q4 2025

Shares 29,733 Value ($000) $1,129 Avg Close $44.33 Range $35.65 - $56.39

Q3 2025

Shares 33,971 Value ($000) $1,665 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 27,901 Value ($000) $2,009 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 32,000 Value ($000) $1,751 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 40,024 Value ($000) $4,704 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 37,354 Value ($000) $4,096 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 37,327 Value ($000) $3,646 Avg Close $90.22 Range $76.12 - $99.54

Q1 2024

Shares 36,527 Value ($000) $3,193 Avg Close $75.77 Range $61.48 - $94.00

Q4 2023

Shares 37,386 Value ($000) $2,690 Avg Close $73.47 Range $60.23 - $86.42

Q3 2023

Shares 34,765 Value ($000) $2,717 Avg Close $80.85 Range $69.72 - $91.85

Q2 2023

Shares 35,439 Value ($000) $2,737 Avg Close $67.67 Range $57.17 - $79.38

Q1 2023

Shares 35,530 Value ($000) $2,164 Avg Close $53.23 Range $41.20 - $66.35

Q4 2022

Shares 38,941 Value ($000) $2 Avg Close $50.70 Range $39.43 - $64.66

Q3 2022

Shares 38,846 Value ($000) $2,321 Avg Close $56.90 Range $39.00 - $76.75

Q2 2022

Shares 41,109 Value ($000) $1,722 Avg Close $54.77 Range $39.39 - $75.98

Q1 2022

Shares 41,330 Value ($000) $2,862 Avg Close $72.23 Range $51.18 - $93.26

Q4 2021

Shares 41,437 Value ($000) $3,797 Avg Close $87.59 Range $65.32 - $114.09

Q3 2021

Shares 42,222 Value ($000) $2,968 Avg Close $77.31 Range $67.37 - $90.00

Q2 2021

Shares 40,930 Value ($000) $3,166 Avg Close $63.90 Range $46.71 - $81.25

Q1 2021

Shares 2,593 Value ($000) $1,690 Avg Close $77.28 Range $56.10 - $92.11

Q4 2020

Shares 2,697 Value ($000) $2,160 Avg Close $75.51 Range $52.60 - $97.28

Q3 2020

Shares 2,879 Value ($000) $1,494 Avg Close $45.67 Range $40.40 - $52.04

Q2 2020

Shares 2,710 Value ($000) $1,102 Avg Close $30.15 Range $15.35 - $42.11

Q1 2020

Shares 1,847 Value ($000) $356 Avg Close $25.88 Range $13.60 - $32.38

Q4 2019

Shares 1,573 Value ($000) $409 Avg Close $22.50 Range $18.04 - $27.89

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	29,733	$1,129	$44.33	$35.65 - $56.39
Q3 2025	33,971	$1,665	$63.45	$43.10 - $91.45
Q2 2025	27,901	$2,009	$63.85	$42.96 - $80.55
Q1 2025	32,000	$1,751	$90.47	$52.90 - $127.59
Q4 2024	40,024	$4,704	$123.72	$106.70 - $141.53
Q3 2024	37,354	$4,096	$99.77	$77.11 - $112.22
Q2 2024	37,327	$3,646	$90.22	$76.12 - $99.54
Q1 2024	36,527	$3,193	$75.77	$61.48 - $94.00
Q4 2023	37,386	$2,690	$73.47	$60.23 - $86.42
Q3 2023	34,765	$2,717	$80.85	$69.72 - $91.85
Q2 2023	35,439	$2,737	$67.67	$57.17 - $79.38
Q1 2023	35,530	$2,164	$53.23	$41.20 - $66.35
Q4 2022	38,941	$2	$50.70	$39.43 - $64.66
Q3 2022	38,846	$2,321	$56.90	$39.00 - $76.75
Q2 2022	41,109	$1,722	$54.77	$39.39 - $75.98
Q1 2022	41,330	$2,862	$72.23	$51.18 - $93.26
Q4 2021	41,437	$3,797	$87.59	$65.32 - $114.09
Q3 2021	42,222	$2,968	$77.31	$67.37 - $90.00
Q2 2021	40,930	$3,166	$63.90	$46.71 - $81.25
Q1 2021	2,593	$1,690	$77.28	$56.10 - $92.11
Q4 2020	2,697	$2,160	$75.51	$52.60 - $97.28
Q3 2020	2,879	$1,494	$45.67	$40.40 - $52.04
Q2 2020	2,710	$1,102	$30.15	$15.35 - $42.11
Q1 2020	1,847	$356	$25.88	$13.60 - $32.38
Q4 2019	1,573	$409	$22.50	$18.04 - $27.89