The Trade Desk Inc.

60

48

40.80

Date Time Volume Order Volume Price
07/11/2025 10:20:03.290 25   40.80
      25 40.80
      25 40.80
07/11/2025 10:15:43.746 20   40.80
      20 40.80
      20 40.80
07/11/2025 10:14:47.949 40   40.805
      40 40.805
      40 40.805
07/11/2025 10:13:04.232 779   40.50
      58 40.50
      50 40.50
      779 40.50
      492 40.50
      179 40.50
07/11/2025 10:12:22.052 124   40.505
      124 40.505
      124 40.505
07/11/2025 10:07:02.575 100   40.905
      100 40.905
      100 40.905
07/11/2025 10:06:07.659 100   40.91
      100 40.91
      100 40.91
07/11/2025 09:54:10.564 70   40.505
      70 40.505
      70 40.505
07/11/2025 09:50:42.489 7   40.505
      7 40.505
      7 40.505
07/11/2025 09:48:58.842 49   40.505
      49 40.505
      49 40.505
07/11/2025 09:43:21.534 124   40.505
      124 40.505
      124 40.505
07/11/2025 09:39:57.788 124   40.505
      124 40.505
      124 40.505
07/11/2025 09:39:15.363 20   40.65
      20 40.65
      20 40.65
07/11/2025 09:36:12.912 8   40.66
      8 40.66
      8 40.66
07/11/2025 09:31:49.706 124   40.505
      124 40.505
      124 40.505
07/11/2025 09:31:37.289 3   40.655
      3 40.655
      3 40.655
07/11/2025 09:31:31.511 29   40.665
      29 40.665
      29 40.665
07/11/2025 09:28:57.035 124   40.505
      124 40.505
      124 40.505
07/11/2025 09:28:47.977 49   40.715
      49 40.715
      49 40.715
07/11/2025 09:28:09.060 50   40.735
      50 40.735
      50 40.735
07/11/2025 09:24:48.148 36   40.74
      36 40.74
      36 40.74
07/11/2025 09:19:58.265 33   40.765
      33 40.765
      33 40.765
07/11/2025 09:16:22.978 50   40.815
      50 40.815
      50 40.815
07/11/2025 09:13:01.533 1 189   40.50
      551 40.50
      638 40.50
      1 189 40.50
07/11/2025 09:12:26.455 249   40.505
      249 40.505
      249 40.505
07/11/2025 09:10:30.384 51   40.505
      51 40.505
      51 40.505
07/11/2025 09:10:22.492 249   40.505
      249 40.505
      249 40.505
07/11/2025 09:02:22.204 22   40.785
      22 40.785
      22 40.785
07/11/2025 08:45:54.193 3   40.505
      3 40.505
      3 40.505
07/11/2025 08:45:47.110 100   40.50
      41 40.50
      13 40.50
      100 40.50
      46 40.50
07/11/2025 08:43:29.879 124   40.605
      124 40.605
      124 40.605
07/11/2025 08:43:25.472 26   40.605
      26 40.605
      26 40.605
07/11/2025 08:43:17.670 124   40.605
      124 40.605
      124 40.605
07/11/2025 08:41:58.849 247   40.88
      247 40.88
      247 40.88
07/11/2025 08:41:44.830 80   40.87
      80 40.87
      80 40.87
07/11/2025 08:41:27.302 249   40.67
      249 40.67
      249 40.67
07/11/2025 08:41:14.684 247   40.89
      247 40.89
      247 40.89
07/11/2025 08:25:18.308 124   40.605
      24 40.605
      100 40.605
      124 40.605
07/11/2025 08:12:39.965 20   40.885
      20 40.885
      20 40.885
07/11/2025 08:12:37.396 40   40.885
      40 40.885
      40 40.885
07/11/2025 07:53:33.938 3   40.545
      3 40.545
      3 40.545
07/11/2025 07:51:21.898 122   40.845
      122 40.845
      122 40.845
07/11/2025 07:48:29.266 100   40.70
      100 40.70
      24 40.70
      76 40.70
07/11/2025 07:44:46.018 12   40.525
      12 40.525
      12 40.525
07/11/2025 07:37:50.504 15   40.825
      15 40.825
      15 40.825
07/11/2025 07:35:33.699 249   40.51
      249 40.51
      249 40.51
07/11/2025 07:32:26.148 26   40.825
      26 40.825
      26 40.825
07/11/2025 07:30:10.724 263   40.845
      103 40.845
      11 40.845
      80 40.845
      69 40.845
      250 40.845
      13 40.845
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)