THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

Williams Jones Wealth Management, LLC.'s Holding History (CIK: 0001788587)

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

Q4 2025

Shares 391,892 Value ($000) $14,876 Avg Close $44.33 Range $35.65 - $56.39

Q3 2025

Shares 529,125 Value ($000) $25,932 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 1,118,632 Value ($000) $80,530 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 916,308 Value ($000) $50,140 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 924,265 Value ($000) $108,629 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 973,013 Value ($000) $106,691 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 974,369 Value ($000) $95,167 Avg Close $90.22 Range $76.12 - $99.54

Q1 2024

Shares 979,342 Value ($000) $85,614 Avg Close $75.77 Range $61.48 - $94.00

Q4 2023

Shares 982,966 Value ($000) $70,734 Avg Close $73.47 Range $60.23 - $86.42

Q3 2023

Shares 987,267 Value ($000) $77,155 Avg Close $80.85 Range $69.72 - $91.85

Q2 2023

Shares 993,210 Value ($000) $76,696 Avg Close $67.67 Range $57.17 - $79.38

Q1 2023

Shares 984,150 Value ($000) $59,945 Avg Close $53.23 Range $41.20 - $66.35

Q4 2022

Shares 1,005,937 Value ($000) $45,096 Avg Close $50.70 Range $39.43 - $64.66

Q3 2022

Shares 1,041,802 Value ($000) $62,248 Avg Close $56.90 Range $39.00 - $76.75

Q2 2022

Shares 1,057,082 Value ($000) $44,281 Avg Close $54.77 Range $39.39 - $75.98

Q1 2022

Shares 1,076,378 Value ($000) $74,539 Avg Close $72.23 Range $51.18 - $93.26

Q4 2021

Shares 1,127,222 Value ($000) $103,299 Avg Close $87.59 Range $65.32 - $114.09

Q3 2021

Shares 1,140,809 Value ($000) $80,199 Avg Close $77.31 Range $67.37 - $90.00

Q2 2021

Shares 1,159,571 Value ($000) $89,704 Avg Close $63.90 Range $46.71 - $81.25

Q1 2021

Shares 120,339 Value ($000) $78,420 Avg Close $77.28 Range $56.10 - $92.11

Q4 2020

Shares 160,622 Value ($000) $128,658 Avg Close $75.51 Range $52.60 - $97.28

Q3 2020

Shares 218,667 Value ($000) $113,440 Avg Close $45.67 Range $40.40 - $52.04

Q2 2020

Shares 238,667 Value ($000) $97,018 Avg Close $30.15 Range $15.35 - $42.11

Q1 2020

Shares 238,213 Value ($000) $45,975 Avg Close $25.88 Range $13.60 - $32.38

Q4 2019

Shares 272,420 Value ($000) $70,769 Avg Close $22.50 Range $18.04 - $27.89

Q3 2019

Shares 273,345 Value ($000) $51,266 Avg Close $23.80 Range $18.01 - $28.95

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	391,892	$14,876	$44.33	$35.65 - $56.39
Q3 2025	529,125	$25,932	$63.45	$43.10 - $91.45
Q2 2025	1,118,632	$80,530	$63.85	$42.96 - $80.55
Q1 2025	916,308	$50,140	$90.47	$52.90 - $127.59
Q4 2024	924,265	$108,629	$123.72	$106.70 - $141.53
Q3 2024	973,013	$106,691	$99.77	$77.11 - $112.22
Q2 2024	974,369	$95,167	$90.22	$76.12 - $99.54
Q1 2024	979,342	$85,614	$75.77	$61.48 - $94.00
Q4 2023	982,966	$70,734	$73.47	$60.23 - $86.42
Q3 2023	987,267	$77,155	$80.85	$69.72 - $91.85
Q2 2023	993,210	$76,696	$67.67	$57.17 - $79.38
Q1 2023	984,150	$59,945	$53.23	$41.20 - $66.35
Q4 2022	1,005,937	$45,096	$50.70	$39.43 - $64.66
Q3 2022	1,041,802	$62,248	$56.90	$39.00 - $76.75
Q2 2022	1,057,082	$44,281	$54.77	$39.39 - $75.98
Q1 2022	1,076,378	$74,539	$72.23	$51.18 - $93.26
Q4 2021	1,127,222	$103,299	$87.59	$65.32 - $114.09
Q3 2021	1,140,809	$80,199	$77.31	$67.37 - $90.00
Q2 2021	1,159,571	$89,704	$63.90	$46.71 - $81.25
Q1 2021	120,339	$78,420	$77.28	$56.10 - $92.11
Q4 2020	160,622	$128,658	$75.51	$52.60 - $97.28
Q3 2020	218,667	$113,440	$45.67	$40.40 - $52.04
Q2 2020	238,667	$97,018	$30.15	$15.35 - $42.11
Q1 2020	238,213	$45,975	$25.88	$13.60 - $32.38
Q4 2019	272,420	$70,769	$22.50	$18.04 - $27.89
Q3 2019	273,345	$51,266	$23.80	$18.01 - $28.95