INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

TRUST CO OF VIRGINIA /VA's Holding History (CIK: 0001135439)

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

Q4 2025

Shares 9,610 Value ($000) $355 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 9,010 Value ($000) $302 Avg Close $24.23 Range $18.97 - $36.30

Q1 2025

Shares 11,645 Value ($000) $264 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 12,245 Value ($000) $246 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 12,250 Value ($000) $287 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 14,980 Value ($000) $464 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 15,230 Value ($000) $673 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 15,230 Value ($000) $765 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 15,055 Value ($000) $535 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 14,405 Value ($000) $482 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 15,365 Value ($000) $502 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 15,737 Value ($000) $416 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 16,967 Value ($000) $438 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 19,596 Value ($000) $733 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 30,390 Value ($000) $1,506 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 223,976 Value ($000) $11,535 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 221,253 Value ($000) $11,788 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 221,217 Value ($000) $12,554 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 219,389 Value ($000) $14,041 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 220,128 Value ($000) $10,967 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 223,417 Value ($000) $11,568 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 222,463 Value ($000) $13,310 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 226,847 Value ($000) $12,277 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 245,180 Value ($000) $14,674 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 246,368 Value ($000) $12,696 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 248,911 Value ($000) $11,915 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 247,634 Value ($000) $13,298 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 242,369 Value ($000) $11,375 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 248,268 Value ($000) $11,740 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 238,257 Value ($000) $11,843 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 230,976 Value ($000) $12,029 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 230,478 Value ($000) $10,639 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 232,308 Value ($000) $8,846 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 228,628 Value ($000) $7,714 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 225,423 Value ($000) $8,131 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 220,581 Value ($000) $8,001 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 216,616 Value ($000) $8,177 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 211,890 Value ($000) $6,950 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 195,545 Value ($000) $6,326 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 168,838 Value ($000) $5,817 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 165,903 Value ($000) $5,000 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 158,318 Value ($000) $4,816 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 154,081 Value ($000) $4,818 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 146,820 Value ($000) $5,328 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 143,776 Value ($000) $5,006 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 142,089 Value ($000) $4,391 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 133,460 Value ($000) $3,445 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 137,907 Value ($000) $3,579 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 139,954 Value ($000) $3,208 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 156,925 Value ($000) $3,803 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	9,610	$355	$37.76	$32.89 - $44.02
Q3 2025	9,010	$302	$24.23	$18.97 - $36.30
Q1 2025	11,645	$264	$21.88	$18.73 - $27.55
Q4 2024	12,245	$246	$22.54	$18.90 - $26.43
Q3 2024	12,250	$287	$24.89	$18.51 - $36.93
Q2 2024	14,980	$464	$32.50	$29.54 - $44.94
Q1 2024	15,230	$673	$44.04	$40.15 - $49.64
Q4 2023	15,230	$765	$40.04	$31.62 - $50.60
Q3 2023	15,055	$535	$34.22	$30.75 - $39.41
Q2 2023	14,405	$482	$30.72	$26.32 - $36.37
Q1 2023	15,365	$502	$27.52	$24.14 - $32.11
Q4 2022	15,737	$416	$26.65	$23.40 - $30.22
Q3 2022	16,967	$438	$32.31	$24.49 - $38.36
Q2 2022	19,596	$733	$40.62	$34.47 - $46.63
Q1 2022	30,390	$1,506	$46.18	$40.77 - $52.20
Q4 2021	223,976	$11,535	$47.29	$44.09 - $51.64
Q3 2021	221,253	$11,788	$49.81	$47.36 - $52.58
Q2 2021	221,217	$12,554	$53.58	$48.89 - $62.29
Q1 2021	219,389	$14,041	$54.09	$44.60 - $61.34
Q4 2020	220,128	$10,967	$44.02	$39.14 - $50.47
Q3 2020	223,417	$11,568	$46.53	$41.87 - $55.21
Q2 2020	222,463	$13,310	$53.20	$45.40 - $58.04
Q1 2020	226,847	$12,277	$52.33	$38.68 - $61.12
Q4 2019	245,180	$14,674	$49.26	$42.57 - $53.35
Q3 2019	246,368	$12,696	$43.02	$39.30 - $46.78
Q2 2019	248,911	$11,915	$43.10	$37.35 - $51.61
Q1 2019	247,634	$13,298	$43.83	$38.20 - $47.63
Q4 2018	242,369	$11,375	$40.19	$36.23 - $43.46
Q3 2018	248,268	$11,740	$41.52	$37.68 - $45.31
Q2 2018	238,257	$11,843	$45.05	$39.97 - $48.96
Q1 2018	230,976	$12,029	$40.06	$35.53 - $45.45
Q4 2017	230,478	$10,639	$36.55	$31.78 - $39.99
Q3 2017	232,308	$8,846	$29.59	$27.53 - $31.84
Q2 2017	228,628	$7,714	$29.57	$27.62 - $30.83
Q1 2017	225,423	$8,131	$29.68	$28.50 - $31.39
Q4 2016	220,581	$8,001	$29.15	$27.28 - $31.08
Q3 2016	216,616	$8,177	$28.62	$26.04 - $30.83
Q2 2016	211,890	$6,950	$25.11	$23.72 - $26.54
Q1 2016	195,545	$6,326	$24.39	$22.07 - $26.88
Q4 2015	168,838	$5,817	$26.65	$23.12 - $28.13
Q3 2015	165,903	$5,000	$22.62	$19.52 - $24.07
Q2 2015	158,318	$4,816	$25.10	$23.47 - $27.05
Q1 2015	154,081	$4,818	$26.00	$22.65 - $28.76
Q4 2014	146,820	$5,328	$26.63	$22.60 - $29.08
Q3 2014	143,776	$5,006	$25.75	$23.05 - $27.10
Q2 2014	142,089	$4,391	$20.69	$19.25 - $23.47
Q1 2014	133,460	$3,445	$18.67	$17.54 - $20.17
Q4 2013	137,907	$3,579	$17.92	$16.56 - $19.36
Q3 2013	139,954	$3,208	$16.91	$16.13 - $17.82
Q2 2013	156,925	$3,803	$17.18	$15.00 - $18.96