INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

PATTEN & PATTEN INC/TN's Holding History (CIK: 0001044905)

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

Q4 2025

Shares 37,683 Value ($000) $1,390 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 39,736 Value ($000) $1,333 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 43,111 Value ($000) $966 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 55,760 Value ($000) $1,266 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 62,562 Value ($000) $1,254 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 78,230 Value ($000) $1,835 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 107,121 Value ($000) $3,318 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 123,276 Value ($000) $5,445 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 112,756 Value ($000) $5,666 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 116,761 Value ($000) $4,151 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 124,274 Value ($000) $4,156 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 133,268 Value ($000) $4,354 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 159,365 Value ($000) $4 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 237,507 Value ($000) $6,121 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 264,469 Value ($000) $9,894 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 286,495 Value ($000) $14,199 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 293,797 Value ($000) $15,131 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 311,180 Value ($000) $16,580 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 317,844 Value ($000) $17,844 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 324,572 Value ($000) $20,773 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 329,841 Value ($000) $16,433 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 338,188 Value ($000) $17,511 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 366,714 Value ($000) $21,941 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 381,505 Value ($000) $20,647 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 386,600 Value ($000) $23,138 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 386,455 Value ($000) $19,914 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 390,828 Value ($000) $18,709 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 396,423 Value ($000) $21,288 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 390,819 Value ($000) $18,341 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 408,698 Value ($000) $19,327 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 384,676 Value ($000) $19,122 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 380,228 Value ($000) $19,802 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 387,648 Value ($000) $17,894 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 374,070 Value ($000) $14,245 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 352,724 Value ($000) $11,901 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 318,813 Value ($000) $11,500 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 299,213 Value ($000) $10,852 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 295,988 Value ($000) $11,174 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 286,238 Value ($000) $9,389 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 289,936 Value ($000) $9,379 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 284,490 Value ($000) $9,801 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 285,794 Value ($000) $8,614 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 289,720 Value ($000) $8,812 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 290,160 Value ($000) $9,073 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 270,967 Value ($000) $9,833 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 266,888 Value ($000) $9,293 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 282,208 Value ($000) $8,720 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 353,333 Value ($000) $9,121 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 363,052 Value ($000) $9,423 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 350,830 Value ($000) $8,501 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 350,830 Value ($000) $8,501 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	37,683	$1,390	$37.76	$32.89 - $44.02
Q3 2025	39,736	$1,333	$24.23	$18.97 - $36.30
Q2 2025	43,111	$966	$20.72	$17.67 - $23.90
Q1 2025	55,760	$1,266	$21.88	$18.73 - $27.55
Q4 2024	62,562	$1,254	$22.54	$18.90 - $26.43
Q3 2024	78,230	$1,835	$24.89	$18.51 - $36.93
Q2 2024	107,121	$3,318	$32.50	$29.54 - $44.94
Q1 2024	123,276	$5,445	$44.04	$40.15 - $49.64
Q4 2023	112,756	$5,666	$40.04	$31.62 - $50.60
Q3 2023	116,761	$4,151	$34.22	$30.75 - $39.41
Q2 2023	124,274	$4,156	$30.72	$26.32 - $36.37
Q1 2023	133,268	$4,354	$27.52	$24.14 - $32.11
Q4 2022	159,365	$4	$26.65	$23.40 - $30.22
Q3 2022	237,507	$6,121	$32.31	$24.49 - $38.36
Q2 2022	264,469	$9,894	$40.62	$34.47 - $46.63
Q1 2022	286,495	$14,199	$46.18	$40.77 - $52.20
Q4 2021	293,797	$15,131	$47.29	$44.09 - $51.64
Q3 2021	311,180	$16,580	$49.81	$47.36 - $52.58
Q2 2021	317,844	$17,844	$53.58	$48.89 - $62.29
Q1 2021	324,572	$20,773	$54.09	$44.60 - $61.34
Q4 2020	329,841	$16,433	$44.02	$39.14 - $50.47
Q3 2020	338,188	$17,511	$46.53	$41.87 - $55.21
Q2 2020	366,714	$21,941	$53.20	$45.40 - $58.04
Q1 2020	381,505	$20,647	$52.33	$38.68 - $61.12
Q4 2019	386,600	$23,138	$49.26	$42.57 - $53.35
Q3 2019	386,455	$19,914	$43.02	$39.30 - $46.78
Q2 2019	390,828	$18,709	$43.10	$37.35 - $51.61
Q1 2019	396,423	$21,288	$43.83	$38.20 - $47.63
Q4 2018	390,819	$18,341	$40.19	$36.23 - $43.46
Q3 2018	408,698	$19,327	$41.52	$37.68 - $45.31
Q2 2018	384,676	$19,122	$45.05	$39.97 - $48.96
Q1 2018	380,228	$19,802	$40.06	$35.53 - $45.45
Q4 2017	387,648	$17,894	$36.55	$31.78 - $39.99
Q3 2017	374,070	$14,245	$29.59	$27.53 - $31.84
Q2 2017	352,724	$11,901	$29.57	$27.62 - $30.83
Q1 2017	318,813	$11,500	$29.68	$28.50 - $31.39
Q4 2016	299,213	$10,852	$29.15	$27.28 - $31.08
Q3 2016	295,988	$11,174	$28.62	$26.04 - $30.83
Q2 2016	286,238	$9,389	$25.11	$23.72 - $26.54
Q1 2016	289,936	$9,379	$24.39	$22.07 - $26.88
Q4 2015	284,490	$9,801	$26.65	$23.12 - $28.13
Q3 2015	285,794	$8,614	$22.62	$19.52 - $24.07
Q2 2015	289,720	$8,812	$25.10	$23.47 - $27.05
Q1 2015	290,160	$9,073	$26.00	$22.65 - $28.76
Q4 2014	270,967	$9,833	$26.63	$22.60 - $29.08
Q3 2014	266,888	$9,293	$25.75	$23.05 - $27.10
Q2 2014	282,208	$8,720	$20.69	$19.25 - $23.47
Q1 2014	353,333	$9,121	$18.67	$17.54 - $20.17
Q4 2013	363,052	$9,423	$17.92	$16.56 - $19.36
Q3 2013	350,830	$8,501	$16.91	$16.13 - $17.82
Q2 2013	350,830	$8,501	$17.18	$15.00 - $18.96