INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

MASSMUTUAL TRUST CO FSB/ADV's Holding History (CIK: 0001103653)

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

Q4 2025

Shares 17,888 Value ($000) $660 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 17,829 Value ($000) $598 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 15,929 Value ($000) $357 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 15,768 Value ($000) $358 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 8,804 Value ($000) $177 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 8,764 Value ($000) $206 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 11,849 Value ($000) $367 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 12,753 Value ($000) $563 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 11,345 Value ($000) $570 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 10,785 Value ($000) $383 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 9,649 Value ($000) $323 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 7,609 Value ($000) $249 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 44,335 Value ($000) $1 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 52,323 Value ($000) $1,348 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 47,433 Value ($000) $1,774 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 43,113 Value ($000) $2,137 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 33,646 Value ($000) $1,733 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 29,934 Value ($000) $1,595 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 27,969 Value ($000) $1,570 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 27,294 Value ($000) $1,747 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 126,435 Value ($000) $6,299 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 149,332 Value ($000) $7,732 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 194,520 Value ($000) $11,638 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 200,816 Value ($000) $10,868 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 200,656 Value ($000) $12,009 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 195,939 Value ($000) $10,097 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 257,394 Value ($000) $12,321 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 249,020 Value ($000) $13,372,374 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 241,601 Value ($000) $11,338,335 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 238,312 Value ($000) $11,269,774 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 233,668 Value ($000) $11,615,636 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 231,345 Value ($000) $12,048,448 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 225,973 Value ($000) $10,430,914 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 229,403 Value ($000) $8,735,666 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 217,550 Value ($000) $7,340,137 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 214,179 Value ($000) $7,725,437 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 182,079 Value ($000) $6,604,005 Avg Close $29.15 Range $27.28 - $31.08

Q2 2016

Shares 159,116 Value ($000) $5,219,005 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 139,933 Value ($000) $4,526,833 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 135,904 Value ($000) $4,681,893 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 98,815 Value ($000) $3,440,739 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 94,407 Value ($000) $2,917,176 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 128,599 Value ($000) $4,021,291 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 44,952 Value ($000) $1,631,308 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 98,815 Value ($000) $3,440,738 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 35,935 Value ($000) $1,110,392 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 16,630 Value ($000) $429,287 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 13,936 Value ($000) $361,709 Avg Close $17.92 Range $16.56 - $19.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,888	$660	$37.76	$32.89 - $44.02
Q3 2025	17,829	$598	$24.23	$18.97 - $36.30
Q2 2025	15,929	$357	$20.72	$17.67 - $23.90
Q1 2025	15,768	$358	$21.88	$18.73 - $27.55
Q4 2024	8,804	$177	$22.54	$18.90 - $26.43
Q3 2024	8,764	$206	$24.89	$18.51 - $36.93
Q2 2024	11,849	$367	$32.50	$29.54 - $44.94
Q1 2024	12,753	$563	$44.04	$40.15 - $49.64
Q4 2023	11,345	$570	$40.04	$31.62 - $50.60
Q3 2023	10,785	$383	$34.22	$30.75 - $39.41
Q2 2023	9,649	$323	$30.72	$26.32 - $36.37
Q1 2023	7,609	$249	$27.52	$24.14 - $32.11
Q4 2022	44,335	$1	$26.65	$23.40 - $30.22
Q3 2022	52,323	$1,348	$32.31	$24.49 - $38.36
Q2 2022	47,433	$1,774	$40.62	$34.47 - $46.63
Q1 2022	43,113	$2,137	$46.18	$40.77 - $52.20
Q4 2021	33,646	$1,733	$47.29	$44.09 - $51.64
Q3 2021	29,934	$1,595	$49.81	$47.36 - $52.58
Q2 2021	27,969	$1,570	$53.58	$48.89 - $62.29
Q1 2021	27,294	$1,747	$54.09	$44.60 - $61.34
Q4 2020	126,435	$6,299	$44.02	$39.14 - $50.47
Q3 2020	149,332	$7,732	$46.53	$41.87 - $55.21
Q2 2020	194,520	$11,638	$53.20	$45.40 - $58.04
Q1 2020	200,816	$10,868	$52.33	$38.68 - $61.12
Q4 2019	200,656	$12,009	$49.26	$42.57 - $53.35
Q3 2019	195,939	$10,097	$43.02	$39.30 - $46.78
Q2 2019	257,394	$12,321	$43.10	$37.35 - $51.61
Q1 2019	249,020	$13,372,374	$43.83	$38.20 - $47.63
Q4 2018	241,601	$11,338,335	$40.19	$36.23 - $43.46
Q3 2018	238,312	$11,269,774	$41.52	$37.68 - $45.31
Q2 2018	233,668	$11,615,636	$45.05	$39.97 - $48.96
Q1 2018	231,345	$12,048,448	$40.06	$35.53 - $45.45
Q4 2017	225,973	$10,430,914	$36.55	$31.78 - $39.99
Q3 2017	229,403	$8,735,666	$29.59	$27.53 - $31.84
Q2 2017	217,550	$7,340,137	$29.57	$27.62 - $30.83
Q1 2017	214,179	$7,725,437	$29.68	$28.50 - $31.39
Q4 2016	182,079	$6,604,005	$29.15	$27.28 - $31.08
Q2 2016	159,116	$5,219,005	$25.11	$23.72 - $26.54
Q1 2016	139,933	$4,526,833	$24.39	$22.07 - $26.88
Q4 2015	135,904	$4,681,893	$26.65	$23.12 - $28.13
Q3 2015	98,815	$3,440,739	$22.62	$19.52 - $24.07
Q2 2015	94,407	$2,917,176	$25.10	$23.47 - $27.05
Q1 2015	128,599	$4,021,291	$26.00	$22.65 - $28.76
Q4 2014	44,952	$1,631,308	$26.63	$22.60 - $29.08
Q3 2014	98,815	$3,440,738	$25.75	$23.05 - $27.10
Q2 2014	35,935	$1,110,392	$20.69	$19.25 - $23.47
Q1 2014	16,630	$429,287	$18.67	$17.54 - $20.17
Q4 2013	13,936	$361,709	$17.92	$16.56 - $19.36