INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

TRUST CO OF VERMONT's Holding History (CIK: 0001134008)

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

Q4 2025

Shares 42,852 Value ($000) $1,581 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 44,352 Value ($000) $1,488 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 46,302 Value ($000) $1,037 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 45,643 Value ($000) $1,037 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 49,459 Value ($000) $992 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 51,033 Value ($000) $1,197 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 74,438 Value ($000) $2,305 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 77,909 Value ($000) $3,441 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 70,288 Value ($000) $3,532 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 96,147 Value ($000) $3,418 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 148,611 Value ($000) $4,970 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 148,014 Value ($000) $4,836 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 192,822 Value ($000) $5,096 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 216,429 Value ($000) $5,577 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 216,134 Value ($000) $8,086 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 210,988 Value ($000) $10,457 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 203,023 Value ($000) $10,456 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 199,249 Value ($000) $10,616 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 198,291 Value ($000) $11,132 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 183,771 Value ($000) $11,761 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 186,928 Value ($000) $9,313 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 170,968 Value ($000) $8,852 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 161,302 Value ($000) $9,651 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 232,537 Value ($000) $12,585 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 234,748 Value ($000) $14,050 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 235,084 Value ($000) $12,114 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 226,953 Value ($000) $10,864 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 228,366 Value ($000) $12,263 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 220,956 Value ($000) $10,370 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 222,754 Value ($000) $10,534 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 221,607 Value ($000) $11,016 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 211,229 Value ($000) $11,001 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 209,894 Value ($000) $9,688 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 212,381 Value ($000) $8,087 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 243,187 Value ($000) $8,205 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 251,990 Value ($000) $9,090 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 252,918 Value ($000) $9,173 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 248,147 Value ($000) $9,367 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 246,489 Value ($000) $8,084 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 243,281 Value ($000) $7,870 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 240,923 Value ($000) $8,300 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 241,858 Value ($000) $7,289 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 253,662 Value ($000) $7,716 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 244,591 Value ($000) $7,648 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 239,671 Value ($000) $8,697 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 240,138 Value ($000) $8,362 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 235,257 Value ($000) $7,269 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 233,521 Value ($000) $6,028 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 238,148 Value ($000) $6,181 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 238,866 Value ($000) $5,475 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 240,901 Value ($000) $5,837 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	42,852	$1,581	$37.76	$32.89 - $44.02
Q3 2025	44,352	$1,488	$24.23	$18.97 - $36.30
Q2 2025	46,302	$1,037	$20.72	$17.67 - $23.90
Q1 2025	45,643	$1,037	$21.88	$18.73 - $27.55
Q4 2024	49,459	$992	$22.54	$18.90 - $26.43
Q3 2024	51,033	$1,197	$24.89	$18.51 - $36.93
Q2 2024	74,438	$2,305	$32.50	$29.54 - $44.94
Q1 2024	77,909	$3,441	$44.04	$40.15 - $49.64
Q4 2023	70,288	$3,532	$40.04	$31.62 - $50.60
Q3 2023	96,147	$3,418	$34.22	$30.75 - $39.41
Q2 2023	148,611	$4,970	$30.72	$26.32 - $36.37
Q1 2023	148,014	$4,836	$27.52	$24.14 - $32.11
Q4 2022	192,822	$5,096	$26.65	$23.40 - $30.22
Q3 2022	216,429	$5,577	$32.31	$24.49 - $38.36
Q2 2022	216,134	$8,086	$40.62	$34.47 - $46.63
Q1 2022	210,988	$10,457	$46.18	$40.77 - $52.20
Q4 2021	203,023	$10,456	$47.29	$44.09 - $51.64
Q3 2021	199,249	$10,616	$49.81	$47.36 - $52.58
Q2 2021	198,291	$11,132	$53.58	$48.89 - $62.29
Q1 2021	183,771	$11,761	$54.09	$44.60 - $61.34
Q4 2020	186,928	$9,313	$44.02	$39.14 - $50.47
Q3 2020	170,968	$8,852	$46.53	$41.87 - $55.21
Q2 2020	161,302	$9,651	$53.20	$45.40 - $58.04
Q1 2020	232,537	$12,585	$52.33	$38.68 - $61.12
Q4 2019	234,748	$14,050	$49.26	$42.57 - $53.35
Q3 2019	235,084	$12,114	$43.02	$39.30 - $46.78
Q2 2019	226,953	$10,864	$43.10	$37.35 - $51.61
Q1 2019	228,366	$12,263	$43.83	$38.20 - $47.63
Q4 2018	220,956	$10,370	$40.19	$36.23 - $43.46
Q3 2018	222,754	$10,534	$41.52	$37.68 - $45.31
Q2 2018	221,607	$11,016	$45.05	$39.97 - $48.96
Q1 2018	211,229	$11,001	$40.06	$35.53 - $45.45
Q4 2017	209,894	$9,688	$36.55	$31.78 - $39.99
Q3 2017	212,381	$8,087	$29.59	$27.53 - $31.84
Q2 2017	243,187	$8,205	$29.57	$27.62 - $30.83
Q1 2017	251,990	$9,090	$29.68	$28.50 - $31.39
Q4 2016	252,918	$9,173	$29.15	$27.28 - $31.08
Q3 2016	248,147	$9,367	$28.62	$26.04 - $30.83
Q2 2016	246,489	$8,084	$25.11	$23.72 - $26.54
Q1 2016	243,281	$7,870	$24.39	$22.07 - $26.88
Q4 2015	240,923	$8,300	$26.65	$23.12 - $28.13
Q3 2015	241,858	$7,289	$22.62	$19.52 - $24.07
Q2 2015	253,662	$7,716	$25.10	$23.47 - $27.05
Q1 2015	244,591	$7,648	$26.00	$22.65 - $28.76
Q4 2014	239,671	$8,697	$26.63	$22.60 - $29.08
Q3 2014	240,138	$8,362	$25.75	$23.05 - $27.10
Q2 2014	235,257	$7,269	$20.69	$19.25 - $23.47
Q1 2014	233,521	$6,028	$18.67	$17.54 - $20.17
Q4 2013	238,148	$6,181	$17.92	$16.56 - $19.36
Q3 2013	238,866	$5,475	$16.91	$16.13 - $17.82
Q2 2013	240,901	$5,837	$17.18	$15.00 - $18.96