INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

TUDOR INVESTMENT CORP ET AL's Holding History (CIK: 0000923093)

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

Q4 2025

Shares 566,000 Value ($000) $20,885 Avg Close $37.76 Range $32.89 - $44.02

Q2 2025

Shares 286,658 Value ($000) $6,421 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 1,560,000 Value ($000) $35,428 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 2,657,614 Value ($000) $53,285 Avg Close $22.54 Range $18.90 - $26.43

Q1 2024

Shares 70,490 Value ($000) $3,114 Avg Close $44.04 Range $40.15 - $49.64

Q3 2023

Shares 385,475 Value ($000) $13,704 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 402,297 Value ($000) $13,453 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 32,200 Value ($000) $1 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 232,675 Value ($000) $6 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 95,400 Value ($000) $2,458 Avg Close $32.31 Range $24.49 - $38.36

Q1 2022

Shares 5,851 Value ($000) $290 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 22,763 Value ($000) $1,172 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 100,651 Value ($000) $5,363 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 155,185 Value ($000) $8,712 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 381,769 Value ($000) $24,433 Avg Close $54.09 Range $44.60 - $61.34

Q3 2020

Shares 7,510 Value ($000) $389 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 5,286 Value ($000) $316 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 8,404 Value ($000) $455 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 10,275 Value ($000) $615 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 145,789 Value ($000) $7,513 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 28,016 Value ($000) $1,341 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 355,951 Value ($000) $19,115 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 160,071 Value ($000) $7,512 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 213,261 Value ($000) $10,085 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 94,435 Value ($000) $4,694 Avg Close $45.05 Range $39.97 - $48.96

Q2 2017

Shares 66,576 Value ($000) $2,246 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 24,669 Value ($000) $890 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 9,843 Value ($000) $357 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 25,880 Value ($000) $977 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 36,235 Value ($000) $1,189 Avg Close $25.11 Range $23.72 - $26.54

Q4 2015

Shares 46,157 Value ($000) $1,590 Avg Close $26.65 Range $23.12 - $28.13

Q2 2015

Shares 21,743 Value ($000) $661 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 190,217 Value ($000) $5,948 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 115,385 Value ($000) $4,187 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 33,758 Value ($000) $1,175 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 26,900 Value ($000) $831 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 53,957 Value ($000) $1,393 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 15,205 Value ($000) $395 Avg Close $17.92 Range $16.56 - $19.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	566,000	$20,885	$37.76	$32.89 - $44.02
Q2 2025	286,658	$6,421	$20.72	$17.67 - $23.90
Q1 2025	1,560,000	$35,428	$21.88	$18.73 - $27.55
Q4 2024	2,657,614	$53,285	$22.54	$18.90 - $26.43
Q1 2024	70,490	$3,114	$44.04	$40.15 - $49.64
Q3 2023	385,475	$13,704	$34.22	$30.75 - $39.41
Q2 2023	402,297	$13,453	$30.72	$26.32 - $36.37
Q1 2023	32,200	$1	$27.52	$24.14 - $32.11
Q4 2022	232,675	$6	$26.65	$23.40 - $30.22
Q3 2022	95,400	$2,458	$32.31	$24.49 - $38.36
Q1 2022	5,851	$290	$46.18	$40.77 - $52.20
Q4 2021	22,763	$1,172	$47.29	$44.09 - $51.64
Q3 2021	100,651	$5,363	$49.81	$47.36 - $52.58
Q2 2021	155,185	$8,712	$53.58	$48.89 - $62.29
Q1 2021	381,769	$24,433	$54.09	$44.60 - $61.34
Q3 2020	7,510	$389	$46.53	$41.87 - $55.21
Q2 2020	5,286	$316	$53.20	$45.40 - $58.04
Q1 2020	8,404	$455	$52.33	$38.68 - $61.12
Q4 2019	10,275	$615	$49.26	$42.57 - $53.35
Q3 2019	145,789	$7,513	$43.02	$39.30 - $46.78
Q2 2019	28,016	$1,341	$43.10	$37.35 - $51.61
Q1 2019	355,951	$19,115	$43.83	$38.20 - $47.63
Q4 2018	160,071	$7,512	$40.19	$36.23 - $43.46
Q3 2018	213,261	$10,085	$41.52	$37.68 - $45.31
Q2 2018	94,435	$4,694	$45.05	$39.97 - $48.96
Q2 2017	66,576	$2,246	$29.57	$27.62 - $30.83
Q1 2017	24,669	$890	$29.68	$28.50 - $31.39
Q4 2016	9,843	$357	$29.15	$27.28 - $31.08
Q3 2016	25,880	$977	$28.62	$26.04 - $30.83
Q2 2016	36,235	$1,189	$25.11	$23.72 - $26.54
Q4 2015	46,157	$1,590	$26.65	$23.12 - $28.13
Q2 2015	21,743	$661	$25.10	$23.47 - $27.05
Q1 2015	190,217	$5,948	$26.00	$22.65 - $28.76
Q4 2014	115,385	$4,187	$26.63	$22.60 - $29.08
Q3 2014	33,758	$1,175	$25.75	$23.05 - $27.10
Q2 2014	26,900	$831	$20.69	$19.25 - $23.47
Q1 2014	53,957	$1,393	$18.67	$17.54 - $20.17
Q4 2013	15,205	$395	$17.92	$16.56 - $19.36