INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

TRUST CO OF TOLEDO NA /OH/'s Holding History (CIK: 0001008937)

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

Q4 2025

Shares 38,169 Value ($000) $1,408 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 40,306 Value ($000) $1,352 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 38,786 Value ($000) $869 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 38,111 Value ($000) $866 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 90,383 Value ($000) $1,812 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 108,138 Value ($000) $2,537 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 114,096 Value ($000) $3,534 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 115,097 Value ($000) $5,084 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 114,700 Value ($000) $5,764 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 115,771 Value ($000) $4,116 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 118,531 Value ($000) $3,964 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 111,784 Value ($000) $3,652 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 110,522 Value ($000) $3 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 115,229 Value ($000) $2,970 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 119,154 Value ($000) $4,458 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 118,868 Value ($000) $5,891 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 119,560 Value ($000) $6,157 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 118,780 Value ($000) $6,329 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 119,376 Value ($000) $6,702 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 118,987 Value ($000) $7,615 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 120,207 Value ($000) $5,988 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 133,207 Value ($000) $6,898 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 125,983 Value ($000) $7,537 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 125,705 Value ($000) $6,803 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 127,073 Value ($000) $7,605 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 125,646 Value ($000) $6,475 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 125,435 Value ($000) $6,004 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 134,363 Value ($000) $7,216 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 129,374 Value ($000) $6,072 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 128,749 Value ($000) $6,089 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 129,798 Value ($000) $6,453 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 129,907 Value ($000) $6,765 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 135,189 Value ($000) $6,240 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 136,875 Value ($000) $5,212 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 139,569 Value ($000) $4,709 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 133,241 Value ($000) $4,806 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 94,305 Value ($000) $3,421 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 93,311 Value ($000) $3,522 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 93,561 Value ($000) $3,069 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 94,236 Value ($000) $3,048 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 94,236 Value ($000) $3,246 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 94,436 Value ($000) $2,847 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 94,736 Value ($000) $2,881 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 90,036 Value ($000) $2,816 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 91,252 Value ($000) $3,311 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 92,452 Value ($000) $3,219 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 89,757 Value ($000) $2,774 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 100,220 Value ($000) $2,587 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 99,620 Value ($000) $2,585 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 92,104 Value ($000) $2,111 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 94,444 Value ($000) $2,289 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	38,169	$1,408	$37.76	$32.89 - $44.02
Q3 2025	40,306	$1,352	$24.23	$18.97 - $36.30
Q2 2025	38,786	$869	$20.72	$17.67 - $23.90
Q1 2025	38,111	$866	$21.88	$18.73 - $27.55
Q4 2024	90,383	$1,812	$22.54	$18.90 - $26.43
Q3 2024	108,138	$2,537	$24.89	$18.51 - $36.93
Q2 2024	114,096	$3,534	$32.50	$29.54 - $44.94
Q1 2024	115,097	$5,084	$44.04	$40.15 - $49.64
Q4 2023	114,700	$5,764	$40.04	$31.62 - $50.60
Q3 2023	115,771	$4,116	$34.22	$30.75 - $39.41
Q2 2023	118,531	$3,964	$30.72	$26.32 - $36.37
Q1 2023	111,784	$3,652	$27.52	$24.14 - $32.11
Q4 2022	110,522	$3	$26.65	$23.40 - $30.22
Q3 2022	115,229	$2,970	$32.31	$24.49 - $38.36
Q2 2022	119,154	$4,458	$40.62	$34.47 - $46.63
Q1 2022	118,868	$5,891	$46.18	$40.77 - $52.20
Q4 2021	119,560	$6,157	$47.29	$44.09 - $51.64
Q3 2021	118,780	$6,329	$49.81	$47.36 - $52.58
Q2 2021	119,376	$6,702	$53.58	$48.89 - $62.29
Q1 2021	118,987	$7,615	$54.09	$44.60 - $61.34
Q4 2020	120,207	$5,988	$44.02	$39.14 - $50.47
Q3 2020	133,207	$6,898	$46.53	$41.87 - $55.21
Q2 2020	125,983	$7,537	$53.20	$45.40 - $58.04
Q1 2020	125,705	$6,803	$52.33	$38.68 - $61.12
Q4 2019	127,073	$7,605	$49.26	$42.57 - $53.35
Q3 2019	125,646	$6,475	$43.02	$39.30 - $46.78
Q2 2019	125,435	$6,004	$43.10	$37.35 - $51.61
Q1 2019	134,363	$7,216	$43.83	$38.20 - $47.63
Q4 2018	129,374	$6,072	$40.19	$36.23 - $43.46
Q3 2018	128,749	$6,089	$41.52	$37.68 - $45.31
Q2 2018	129,798	$6,453	$45.05	$39.97 - $48.96
Q1 2018	129,907	$6,765	$40.06	$35.53 - $45.45
Q4 2017	135,189	$6,240	$36.55	$31.78 - $39.99
Q3 2017	136,875	$5,212	$29.59	$27.53 - $31.84
Q2 2017	139,569	$4,709	$29.57	$27.62 - $30.83
Q1 2017	133,241	$4,806	$29.68	$28.50 - $31.39
Q4 2016	94,305	$3,421	$29.15	$27.28 - $31.08
Q3 2016	93,311	$3,522	$28.62	$26.04 - $30.83
Q2 2016	93,561	$3,069	$25.11	$23.72 - $26.54
Q1 2016	94,236	$3,048	$24.39	$22.07 - $26.88
Q4 2015	94,236	$3,246	$26.65	$23.12 - $28.13
Q3 2015	94,436	$2,847	$22.62	$19.52 - $24.07
Q2 2015	94,736	$2,881	$25.10	$23.47 - $27.05
Q1 2015	90,036	$2,816	$26.00	$22.65 - $28.76
Q4 2014	91,252	$3,311	$26.63	$22.60 - $29.08
Q3 2014	92,452	$3,219	$25.75	$23.05 - $27.10
Q2 2014	89,757	$2,774	$20.69	$19.25 - $23.47
Q1 2014	100,220	$2,587	$18.67	$17.54 - $20.17
Q4 2013	99,620	$2,585	$17.92	$16.56 - $19.36
Q3 2013	92,104	$2,111	$16.91	$16.13 - $17.82
Q2 2013	94,444	$2,289	$17.18	$15.00 - $18.96