INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

TOTH FINANCIAL ADVISORY CORP's Holding History (CIK: 0000866780)

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

Q4 2025

Shares 73,398 Value ($000) $2,708 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 72,469 Value ($000) $2,431 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 57,852 Value ($000) $1,296 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 52,409 Value ($000) $1,190 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 51,074 Value ($000) $1,024 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 56,344 Value ($000) $1,322 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 65,247 Value ($000) $2,021 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 82,108 Value ($000) $3,627 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 69,204 Value ($000) $3,478 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 43,157 Value ($000) $1,534 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 38,538 Value ($000) $1,289 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 27,799 Value ($000) $908 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 30,100 Value ($000) $796 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 31,571 Value ($000) $814 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 33,124 Value ($000) $1,239 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 35,472 Value ($000) $1,758 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 34,812 Value ($000) $1,793 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 37,919 Value ($000) $2,020 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 39,416 Value ($000) $2,213 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 28,315 Value ($000) $1,812 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 23,716 Value ($000) $1,182 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 37,858 Value ($000) $1,960 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 79,087 Value ($000) $4,732 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 65,073 Value ($000) $3,522 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 62,419 Value ($000) $3,736 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 60,943 Value ($000) $3,140 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 58,670 Value ($000) $2,809 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 50,243 Value ($000) $2,698 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 34,634 Value ($000) $1,625 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 36,411 Value ($000) $1,722 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 34,623 Value ($000) $1,721 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 31,164 Value ($000) $1,623 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 27,633 Value ($000) $1,276 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 28,023 Value ($000) $1,067 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 26,525 Value ($000) $895 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 19,190 Value ($000) $692 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 15,529 Value ($000) $563 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 6,394 Value ($000) $241 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 6,233 Value ($000) $204 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 6,233 Value ($000) $202 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 6,353 Value ($000) $219 Avg Close $26.65 Range $23.12 - $28.13

Q4 2014

Shares 5,880 Value ($000) $213 Avg Close $26.63 Range $22.60 - $29.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	73,398	$2,708	$37.76	$32.89 - $44.02
Q3 2025	72,469	$2,431	$24.23	$18.97 - $36.30
Q2 2025	57,852	$1,296	$20.72	$17.67 - $23.90
Q1 2025	52,409	$1,190	$21.88	$18.73 - $27.55
Q4 2024	51,074	$1,024	$22.54	$18.90 - $26.43
Q3 2024	56,344	$1,322	$24.89	$18.51 - $36.93
Q2 2024	65,247	$2,021	$32.50	$29.54 - $44.94
Q1 2024	82,108	$3,627	$44.04	$40.15 - $49.64
Q4 2023	69,204	$3,478	$40.04	$31.62 - $50.60
Q3 2023	43,157	$1,534	$34.22	$30.75 - $39.41
Q2 2023	38,538	$1,289	$30.72	$26.32 - $36.37
Q1 2023	27,799	$908	$27.52	$24.14 - $32.11
Q4 2022	30,100	$796	$26.65	$23.40 - $30.22
Q3 2022	31,571	$814	$32.31	$24.49 - $38.36
Q2 2022	33,124	$1,239	$40.62	$34.47 - $46.63
Q1 2022	35,472	$1,758	$46.18	$40.77 - $52.20
Q4 2021	34,812	$1,793	$47.29	$44.09 - $51.64
Q3 2021	37,919	$2,020	$49.81	$47.36 - $52.58
Q2 2021	39,416	$2,213	$53.58	$48.89 - $62.29
Q1 2021	28,315	$1,812	$54.09	$44.60 - $61.34
Q4 2020	23,716	$1,182	$44.02	$39.14 - $50.47
Q3 2020	37,858	$1,960	$46.53	$41.87 - $55.21
Q2 2020	79,087	$4,732	$53.20	$45.40 - $58.04
Q1 2020	65,073	$3,522	$52.33	$38.68 - $61.12
Q4 2019	62,419	$3,736	$49.26	$42.57 - $53.35
Q3 2019	60,943	$3,140	$43.02	$39.30 - $46.78
Q2 2019	58,670	$2,809	$43.10	$37.35 - $51.61
Q1 2019	50,243	$2,698	$43.83	$38.20 - $47.63
Q4 2018	34,634	$1,625	$40.19	$36.23 - $43.46
Q3 2018	36,411	$1,722	$41.52	$37.68 - $45.31
Q2 2018	34,623	$1,721	$45.05	$39.97 - $48.96
Q1 2018	31,164	$1,623	$40.06	$35.53 - $45.45
Q4 2017	27,633	$1,276	$36.55	$31.78 - $39.99
Q3 2017	28,023	$1,067	$29.59	$27.53 - $31.84
Q2 2017	26,525	$895	$29.57	$27.62 - $30.83
Q1 2017	19,190	$692	$29.68	$28.50 - $31.39
Q4 2016	15,529	$563	$29.15	$27.28 - $31.08
Q3 2016	6,394	$241	$28.62	$26.04 - $30.83
Q2 2016	6,233	$204	$25.11	$23.72 - $26.54
Q1 2016	6,233	$202	$24.39	$22.07 - $26.88
Q4 2015	6,353	$219	$26.65	$23.12 - $28.13
Q4 2014	5,880	$213	$26.63	$22.60 - $29.08