INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

TOCQUEVILLE ASSET MANAGEMENT L.P.'s Holding History (CIK: 0000883961)

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

Q4 2025

Shares 295,806 Value ($000) $10,915 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 432,313 Value ($000) $14,504 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 549,786 Value ($000) $12,315 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 18,790 Value ($000) $427 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 21,690 Value ($000) $435 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 27,097 Value ($000) $636 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 141,378 Value ($000) $4,378 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 143,549 Value ($000) $6,341 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 144,750 Value ($000) $7,274 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 149,660 Value ($000) $5,320 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 149,460 Value ($000) $4,998 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 162,262 Value ($000) $5,301 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 547,299 Value ($000) $14,465 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 632,775 Value ($000) $16,307 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 639,496 Value ($000) $23,924 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 645,795 Value ($000) $32,006 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 657,894 Value ($000) $33,882 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 666,459 Value ($000) $35,509 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 669,245 Value ($000) $37,571 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 681,563 Value ($000) $43,620 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 735,165 Value ($000) $36,626 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 791,329 Value ($000) $40,975 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 854,189 Value ($000) $51,106 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 856,334 Value ($000) $46,345 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 886,380 Value ($000) $53,050 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 952,919 Value ($000) $49,104 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 958,914 Value ($000) $45,903 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 1,031,334 Value ($000) $55,383 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 948,164 Value ($000) $44,497 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 950,011 Value ($000) $44,926 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 1,100,455 Value ($000) $54,704 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 1,202,811 Value ($000) $62,642 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 1,515,270 Value ($000) $69,945 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 1,567,311 Value ($000) $59,683 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 1,747,544 Value ($000) $58,962 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 1,810,947 Value ($000) $65,321 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 1,757,017 Value ($000) $63,727 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 1,845,248 Value ($000) $69,658 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 1,728,054 Value ($000) $56,680 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 1,746,110 Value ($000) $56,487 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 1,860,696 Value ($000) $64,101 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 1,844,709 Value ($000) $55,600 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 1,856,959 Value ($000) $56,479 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 1,905,882 Value ($000) $59,597 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 1,949,211 Value ($000) $70,737 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 1,972,827 Value ($000) $68,694 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 2,014,858 Value ($000) $62,259 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 2,112,279 Value ($000) $54,526 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 2,326,651 Value ($000) $60,388 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 2,062,395 Value ($000) $47,272 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 2,062,156 Value ($000) $49,966 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	295,806	$10,915	$37.76	$32.89 - $44.02
Q3 2025	432,313	$14,504	$24.23	$18.97 - $36.30
Q2 2025	549,786	$12,315	$20.72	$17.67 - $23.90
Q1 2025	18,790	$427	$21.88	$18.73 - $27.55
Q4 2024	21,690	$435	$22.54	$18.90 - $26.43
Q3 2024	27,097	$636	$24.89	$18.51 - $36.93
Q2 2024	141,378	$4,378	$32.50	$29.54 - $44.94
Q1 2024	143,549	$6,341	$44.04	$40.15 - $49.64
Q4 2023	144,750	$7,274	$40.04	$31.62 - $50.60
Q3 2023	149,660	$5,320	$34.22	$30.75 - $39.41
Q2 2023	149,460	$4,998	$30.72	$26.32 - $36.37
Q1 2023	162,262	$5,301	$27.52	$24.14 - $32.11
Q4 2022	547,299	$14,465	$26.65	$23.40 - $30.22
Q3 2022	632,775	$16,307	$32.31	$24.49 - $38.36
Q2 2022	639,496	$23,924	$40.62	$34.47 - $46.63
Q1 2022	645,795	$32,006	$46.18	$40.77 - $52.20
Q4 2021	657,894	$33,882	$47.29	$44.09 - $51.64
Q3 2021	666,459	$35,509	$49.81	$47.36 - $52.58
Q2 2021	669,245	$37,571	$53.58	$48.89 - $62.29
Q1 2021	681,563	$43,620	$54.09	$44.60 - $61.34
Q4 2020	735,165	$36,626	$44.02	$39.14 - $50.47
Q3 2020	791,329	$40,975	$46.53	$41.87 - $55.21
Q2 2020	854,189	$51,106	$53.20	$45.40 - $58.04
Q1 2020	856,334	$46,345	$52.33	$38.68 - $61.12
Q4 2019	886,380	$53,050	$49.26	$42.57 - $53.35
Q3 2019	952,919	$49,104	$43.02	$39.30 - $46.78
Q2 2019	958,914	$45,903	$43.10	$37.35 - $51.61
Q1 2019	1,031,334	$55,383	$43.83	$38.20 - $47.63
Q4 2018	948,164	$44,497	$40.19	$36.23 - $43.46
Q3 2018	950,011	$44,926	$41.52	$37.68 - $45.31
Q2 2018	1,100,455	$54,704	$45.05	$39.97 - $48.96
Q1 2018	1,202,811	$62,642	$40.06	$35.53 - $45.45
Q4 2017	1,515,270	$69,945	$36.55	$31.78 - $39.99
Q3 2017	1,567,311	$59,683	$29.59	$27.53 - $31.84
Q2 2017	1,747,544	$58,962	$29.57	$27.62 - $30.83
Q1 2017	1,810,947	$65,321	$29.68	$28.50 - $31.39
Q4 2016	1,757,017	$63,727	$29.15	$27.28 - $31.08
Q3 2016	1,845,248	$69,658	$28.62	$26.04 - $30.83
Q2 2016	1,728,054	$56,680	$25.11	$23.72 - $26.54
Q1 2016	1,746,110	$56,487	$24.39	$22.07 - $26.88
Q4 2015	1,860,696	$64,101	$26.65	$23.12 - $28.13
Q3 2015	1,844,709	$55,600	$22.62	$19.52 - $24.07
Q2 2015	1,856,959	$56,479	$25.10	$23.47 - $27.05
Q1 2015	1,905,882	$59,597	$26.00	$22.65 - $28.76
Q4 2014	1,949,211	$70,737	$26.63	$22.60 - $29.08
Q3 2014	1,972,827	$68,694	$25.75	$23.05 - $27.10
Q2 2014	2,014,858	$62,259	$20.69	$19.25 - $23.47
Q1 2014	2,112,279	$54,526	$18.67	$17.54 - $20.17
Q4 2013	2,326,651	$60,388	$17.92	$16.56 - $19.36
Q3 2013	2,062,395	$47,272	$16.91	$16.13 - $17.82
Q2 2013	2,062,156	$49,966	$17.18	$15.00 - $18.96