INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

TRUSTCO BANK CORP N Y's Holding History (CIK: 0000357301)

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

Q4 2025

Shares 24,547 Value ($000) $906 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 24,647 Value ($000) $827 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 26,872 Value ($000) $602 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 33,497 Value ($000) $761 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 36,184 Value ($000) $725 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 37,234 Value ($000) $874 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 42,034 Value ($000) $1,302 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 45,122 Value ($000) $1,993 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 45,917 Value ($000) $2,307 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 53,917 Value ($000) $1,917 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 54,742 Value ($000) $1,831 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 56,167 Value ($000) $1,835 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 57,167 Value ($000) $1,511 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 68,800 Value ($000) $1,773 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 69,764 Value ($000) $2,610 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 71,388 Value ($000) $3,538 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 90,826 Value ($000) $4,677 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 91,751 Value ($000) $4,888 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 92,533 Value ($000) $5,195 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 101,952 Value ($000) $6,525 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 102,493 Value ($000) $5,107 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 66,692 Value ($000) $3,453 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 66,862 Value ($000) $4,000 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 67,642 Value ($000) $3,661 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 68,383 Value ($000) $4,092 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 75,288 Value ($000) $3,880 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 75,288 Value ($000) $3,604 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 75,713 Value ($000) $4,066 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 78,527 Value ($000) $3,685 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 79,564 Value ($000) $3,762 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 80,477 Value ($000) $4,001 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 81,227 Value ($000) $4,230 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 82,031 Value ($000) $3,787 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 82,438 Value ($000) $3,139 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 82,613 Value ($000) $2,788 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 82,538 Value ($000) $2,978 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 83,088 Value ($000) $3,013 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 84,838 Value ($000) $3,202 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 85,778 Value ($000) $2,814 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 88,882 Value ($000) $2,875 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 91,797 Value ($000) $3,162 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 94,122 Value ($000) $2,837 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 94,482 Value ($000) $2,874 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 95,996 Value ($000) $3,002 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 96,202 Value ($000) $3,491 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 100,405 Value ($000) $3,496 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 100,905 Value ($000) $3,118 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 100,230 Value ($000) $2,587 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 100,033 Value ($000) $2,596 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 100,833 Value ($000) $2,311 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 91,625 Value ($000) $2,220 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	24,547	$906	$37.76	$32.89 - $44.02
Q3 2025	24,647	$827	$24.23	$18.97 - $36.30
Q2 2025	26,872	$602	$20.72	$17.67 - $23.90
Q1 2025	33,497	$761	$21.88	$18.73 - $27.55
Q4 2024	36,184	$725	$22.54	$18.90 - $26.43
Q3 2024	37,234	$874	$24.89	$18.51 - $36.93
Q2 2024	42,034	$1,302	$32.50	$29.54 - $44.94
Q1 2024	45,122	$1,993	$44.04	$40.15 - $49.64
Q4 2023	45,917	$2,307	$40.04	$31.62 - $50.60
Q3 2023	53,917	$1,917	$34.22	$30.75 - $39.41
Q2 2023	54,742	$1,831	$30.72	$26.32 - $36.37
Q1 2023	56,167	$1,835	$27.52	$24.14 - $32.11
Q4 2022	57,167	$1,511	$26.65	$23.40 - $30.22
Q3 2022	68,800	$1,773	$32.31	$24.49 - $38.36
Q2 2022	69,764	$2,610	$40.62	$34.47 - $46.63
Q1 2022	71,388	$3,538	$46.18	$40.77 - $52.20
Q4 2021	90,826	$4,677	$47.29	$44.09 - $51.64
Q3 2021	91,751	$4,888	$49.81	$47.36 - $52.58
Q2 2021	92,533	$5,195	$53.58	$48.89 - $62.29
Q1 2021	101,952	$6,525	$54.09	$44.60 - $61.34
Q4 2020	102,493	$5,107	$44.02	$39.14 - $50.47
Q3 2020	66,692	$3,453	$46.53	$41.87 - $55.21
Q2 2020	66,862	$4,000	$53.20	$45.40 - $58.04
Q1 2020	67,642	$3,661	$52.33	$38.68 - $61.12
Q4 2019	68,383	$4,092	$49.26	$42.57 - $53.35
Q3 2019	75,288	$3,880	$43.02	$39.30 - $46.78
Q2 2019	75,288	$3,604	$43.10	$37.35 - $51.61
Q1 2019	75,713	$4,066	$43.83	$38.20 - $47.63
Q4 2018	78,527	$3,685	$40.19	$36.23 - $43.46
Q3 2018	79,564	$3,762	$41.52	$37.68 - $45.31
Q2 2018	80,477	$4,001	$45.05	$39.97 - $48.96
Q1 2018	81,227	$4,230	$40.06	$35.53 - $45.45
Q4 2017	82,031	$3,787	$36.55	$31.78 - $39.99
Q3 2017	82,438	$3,139	$29.59	$27.53 - $31.84
Q2 2017	82,613	$2,788	$29.57	$27.62 - $30.83
Q1 2017	82,538	$2,978	$29.68	$28.50 - $31.39
Q4 2016	83,088	$3,013	$29.15	$27.28 - $31.08
Q3 2016	84,838	$3,202	$28.62	$26.04 - $30.83
Q2 2016	85,778	$2,814	$25.11	$23.72 - $26.54
Q1 2016	88,882	$2,875	$24.39	$22.07 - $26.88
Q4 2015	91,797	$3,162	$26.65	$23.12 - $28.13
Q3 2015	94,122	$2,837	$22.62	$19.52 - $24.07
Q2 2015	94,482	$2,874	$25.10	$23.47 - $27.05
Q1 2015	95,996	$3,002	$26.00	$22.65 - $28.76
Q4 2014	96,202	$3,491	$26.63	$22.60 - $29.08
Q3 2014	100,405	$3,496	$25.75	$23.05 - $27.10
Q2 2014	100,905	$3,118	$20.69	$19.25 - $23.47
Q1 2014	100,230	$2,587	$18.67	$17.54 - $20.17
Q4 2013	100,033	$2,596	$17.92	$16.56 - $19.36
Q3 2013	100,833	$2,311	$16.91	$16.13 - $17.82
Q2 2013	91,625	$2,220	$17.18	$15.00 - $18.96