INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

TCW GROUP INC's Holding History (CIK: 0000850401)

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

Q4 2025

Shares 2,412,718 Value ($000) $89,029 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 4,323,451 Value ($000) $145,052 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 1,966,111 Value ($000) $44,041 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 1,251,168 Value ($000) $28,414 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 60,549 Value ($000) $1,214 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 58,277 Value ($000) $1,367 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 109,042 Value ($000) $3,377 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 123,379 Value ($000) $5,450 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 375,174 Value ($000) $18,862 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 298,721 Value ($000) $10,620 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 251,578 Value ($000) $8,413 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 242,603 Value ($000) $7,926 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 215,097 Value ($000) $5,685 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 183,782 Value ($000) $4,736 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 217,838 Value ($000) $8,149 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 209,691 Value ($000) $10,392 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 210,242 Value ($000) $10,828 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 486,865 Value ($000) $25,940 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 547,366 Value ($000) $30,729 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 617,442 Value ($000) $39,516 Avg Close $54.09 Range $44.60 - $61.34

Q3 2020

Shares 146,092 Value ($000) $7,565 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 169,899 Value ($000) $10,165 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 325,906 Value ($000) $17,638 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 359,370 Value ($000) $21,508 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 414,859 Value ($000) $21,378 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 456,628 Value ($000) $21,858 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 499,594 Value ($000) $26,829 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 867,771 Value ($000) $40,724 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 970,615 Value ($000) $45,901 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 2,803,632 Value ($000) $139,369 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 3,257,136 Value ($000) $169,632 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 2,809,552 Value ($000) $129,689 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 2,910,241 Value ($000) $110,822 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 3,074,087 Value ($000) $103,720 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 2,938,327 Value ($000) $105,986 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 3,669,650 Value ($000) $133,097 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 3,277,337 Value ($000) $123,719 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 3,398,909 Value ($000) $111,484 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 3,616,479 Value ($000) $116,992 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 3,348,084 Value ($000) $115,341 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 3,563,556 Value ($000) $107,405 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 3,723,417 Value ($000) $113,248 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 5,165,340 Value ($000) $161,520 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 6,375,806 Value ($000) $231,378 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 6,864,548 Value ($000) $239,024 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 7,289,583 Value ($000) $225,249 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 7,254,997 Value ($000) $187,252 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 6,620,292 Value ($000) $171,863 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 6,568,224 Value ($000) $150,544 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 6,805,067 Value ($000) $164,818 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,412,718	$89,029	$37.76	$32.89 - $44.02
Q3 2025	4,323,451	$145,052	$24.23	$18.97 - $36.30
Q2 2025	1,966,111	$44,041	$20.72	$17.67 - $23.90
Q1 2025	1,251,168	$28,414	$21.88	$18.73 - $27.55
Q4 2024	60,549	$1,214	$22.54	$18.90 - $26.43
Q3 2024	58,277	$1,367	$24.89	$18.51 - $36.93
Q2 2024	109,042	$3,377	$32.50	$29.54 - $44.94
Q1 2024	123,379	$5,450	$44.04	$40.15 - $49.64
Q4 2023	375,174	$18,862	$40.04	$31.62 - $50.60
Q3 2023	298,721	$10,620	$34.22	$30.75 - $39.41
Q2 2023	251,578	$8,413	$30.72	$26.32 - $36.37
Q1 2023	242,603	$7,926	$27.52	$24.14 - $32.11
Q4 2022	215,097	$5,685	$26.65	$23.40 - $30.22
Q3 2022	183,782	$4,736	$32.31	$24.49 - $38.36
Q2 2022	217,838	$8,149	$40.62	$34.47 - $46.63
Q1 2022	209,691	$10,392	$46.18	$40.77 - $52.20
Q4 2021	210,242	$10,828	$47.29	$44.09 - $51.64
Q3 2021	486,865	$25,940	$49.81	$47.36 - $52.58
Q2 2021	547,366	$30,729	$53.58	$48.89 - $62.29
Q1 2021	617,442	$39,516	$54.09	$44.60 - $61.34
Q3 2020	146,092	$7,565	$46.53	$41.87 - $55.21
Q2 2020	169,899	$10,165	$53.20	$45.40 - $58.04
Q1 2020	325,906	$17,638	$52.33	$38.68 - $61.12
Q4 2019	359,370	$21,508	$49.26	$42.57 - $53.35
Q3 2019	414,859	$21,378	$43.02	$39.30 - $46.78
Q2 2019	456,628	$21,858	$43.10	$37.35 - $51.61
Q1 2019	499,594	$26,829	$43.83	$38.20 - $47.63
Q4 2018	867,771	$40,724	$40.19	$36.23 - $43.46
Q3 2018	970,615	$45,901	$41.52	$37.68 - $45.31
Q2 2018	2,803,632	$139,369	$45.05	$39.97 - $48.96
Q1 2018	3,257,136	$169,632	$40.06	$35.53 - $45.45
Q4 2017	2,809,552	$129,689	$36.55	$31.78 - $39.99
Q3 2017	2,910,241	$110,822	$29.59	$27.53 - $31.84
Q2 2017	3,074,087	$103,720	$29.57	$27.62 - $30.83
Q1 2017	2,938,327	$105,986	$29.68	$28.50 - $31.39
Q4 2016	3,669,650	$133,097	$29.15	$27.28 - $31.08
Q3 2016	3,277,337	$123,719	$28.62	$26.04 - $30.83
Q2 2016	3,398,909	$111,484	$25.11	$23.72 - $26.54
Q1 2016	3,616,479	$116,992	$24.39	$22.07 - $26.88
Q4 2015	3,348,084	$115,341	$26.65	$23.12 - $28.13
Q3 2015	3,563,556	$107,405	$22.62	$19.52 - $24.07
Q2 2015	3,723,417	$113,248	$25.10	$23.47 - $27.05
Q1 2015	5,165,340	$161,520	$26.00	$22.65 - $28.76
Q4 2014	6,375,806	$231,378	$26.63	$22.60 - $29.08
Q3 2014	6,864,548	$239,024	$25.75	$23.05 - $27.10
Q2 2014	7,289,583	$225,249	$20.69	$19.25 - $23.47
Q1 2014	7,254,997	$187,252	$18.67	$17.54 - $20.17
Q4 2013	6,620,292	$171,863	$17.92	$16.56 - $19.36
Q3 2013	6,568,224	$150,544	$16.91	$16.13 - $17.82
Q2 2013	6,805,067	$164,818	$17.18	$15.00 - $18.96