THE TRADE DESK INC

Ticker: TTD CUSIP: 88339J105 Class: Stock

Values First Advisors, Inc.'s Holding History (CIK: 0001913608)

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

Q3 2025

Shares 5,142 Value ($000) $252 Avg Close $63.45 Range $43.10 - $91.45

Q2 2025

Shares 6,932 Value ($000) $499 Avg Close $63.85 Range $42.96 - $80.55

Q1 2025

Shares 6,721 Value ($000) $369 Avg Close $90.47 Range $52.90 - $127.59

Q4 2024

Shares 11,892 Value ($000) $1,398 Avg Close $123.72 Range $106.70 - $141.53

Q3 2024

Shares 11,785 Value ($000) $1,292 Avg Close $99.77 Range $77.11 - $112.22

Q2 2024

Shares 13,753 Value ($000) $1,343 Avg Close $90.22 Range $76.12 - $99.54

Q1 2024

Shares 15,460 Value ($000) $1,352 Avg Close $75.77 Range $61.48 - $94.00

Q4 2023

Shares 11,382 Value ($000) $819 Avg Close $73.47 Range $60.23 - $86.42

Q3 2023

Shares 11,078 Value ($000) $866 Avg Close $80.85 Range $69.72 - $91.85

Q2 2023

Shares 14,318 Value ($000) $1,106 Avg Close $67.67 Range $57.17 - $79.38

Q1 2023

Shares 19,048 Value ($000) $1,160 Avg Close $53.23 Range $41.20 - $66.35

Q4 2022

Shares 14,453 Value ($000) $648 Avg Close $50.70 Range $39.43 - $64.66

Q3 2022

Shares 18,972 Value ($000) $1,134 Avg Close $56.90 Range $39.00 - $76.75

Q2 2022

Shares 14,761 Value ($000) $618 Avg Close $54.77 Range $39.39 - $75.98

Q1 2022

Shares 12,935 Value ($000) $896 Avg Close $72.23 Range $51.18 - $93.26

Q4 2021

Shares 10,610 Value ($000) $972 Avg Close $87.59 Range $65.32 - $114.09

Q3 2021

Shares 9,665 Value ($000) $679 Avg Close $77.31 Range $67.37 - $90.00

Q2 2021

Shares 9,245 Value ($000) $715 Avg Close $63.90 Range $46.71 - $81.25

Q1 2021

Shares 1,152 Value ($000) $750 Avg Close $77.28 Range $56.10 - $92.11

Q4 2020

Shares 963 Value ($000) $772 Avg Close $75.51 Range $52.60 - $97.28

Q3 2020

Shares 1,473 Value ($000) $764 Avg Close $45.67 Range $40.40 - $52.04

Q2 2020

Shares 2,130 Value ($000) $866 Avg Close $30.15 Range $15.35 - $42.11

Q1 2020

Shares 2,309 Value ($000) $446 Avg Close $25.88 Range $13.60 - $32.38

Q4 2019

Shares 3,418 Value ($000) $888 Avg Close $22.50 Range $18.04 - $27.89

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	5,142	$252	$63.45	$43.10 - $91.45
Q2 2025	6,932	$499	$63.85	$42.96 - $80.55
Q1 2025	6,721	$369	$90.47	$52.90 - $127.59
Q4 2024	11,892	$1,398	$123.72	$106.70 - $141.53
Q3 2024	11,785	$1,292	$99.77	$77.11 - $112.22
Q2 2024	13,753	$1,343	$90.22	$76.12 - $99.54
Q1 2024	15,460	$1,352	$75.77	$61.48 - $94.00
Q4 2023	11,382	$819	$73.47	$60.23 - $86.42
Q3 2023	11,078	$866	$80.85	$69.72 - $91.85
Q2 2023	14,318	$1,106	$67.67	$57.17 - $79.38
Q1 2023	19,048	$1,160	$53.23	$41.20 - $66.35
Q4 2022	14,453	$648	$50.70	$39.43 - $64.66
Q3 2022	18,972	$1,134	$56.90	$39.00 - $76.75
Q2 2022	14,761	$618	$54.77	$39.39 - $75.98
Q1 2022	12,935	$896	$72.23	$51.18 - $93.26
Q4 2021	10,610	$972	$87.59	$65.32 - $114.09
Q3 2021	9,665	$679	$77.31	$67.37 - $90.00
Q2 2021	9,245	$715	$63.90	$46.71 - $81.25
Q1 2021	1,152	$750	$77.28	$56.10 - $92.11
Q4 2020	963	$772	$75.51	$52.60 - $97.28
Q3 2020	1,473	$764	$45.67	$40.40 - $52.04
Q2 2020	2,130	$866	$30.15	$15.35 - $42.11
Q1 2020	2,309	$446	$25.88	$13.60 - $32.38
Q4 2019	3,418	$888	$22.50	$18.04 - $27.89