INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

CHICKASAW CAPITAL MANAGEMENT LLC's Holding History (CIK: 0001276460)

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

Q4 2025

Shares 28,205 Value ($000) $1 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 29,805 Value ($000) $1 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 30,805 Value ($000) $1 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 31,505 Value ($000) $1 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 32,825 Value ($000) $1 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 33,625 Value ($000) $1 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 33,625 Value ($000) $1 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 33,625 Value ($000) $1 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 33,625 Value ($000) $2 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 34,625 Value ($000) $1 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 34,625 Value ($000) $1 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 35,025 Value ($000) $1 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 35,025 Value ($000) $1 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 36,690 Value ($000) $946 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 36,690 Value ($000) $1,373 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 36,690 Value ($000) $1,818 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 36,690 Value ($000) $1,890 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 36,690 Value ($000) $1,955 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 36,690 Value ($000) $2,060 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 34,990 Value ($000) $2,239 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 34,990 Value ($000) $1,743 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 35,590 Value ($000) $1,843 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 35,490 Value ($000) $2,123 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 36,090 Value ($000) $1,953 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 38,790 Value ($000) $2,322 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 39,090 Value ($000) $2,014 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 38,690 Value ($000) $1,852 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 39,090 Value ($000) $2,099 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 39,490 Value ($000) $1,853 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 47,351 Value ($000) $2,239 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 47,351 Value ($000) $2,354 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 58,151 Value ($000) $3,029 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 58,101 Value ($000) $2,682 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 68,101 Value ($000) $2,593 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 68,101 Value ($000) $2,298 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 68,301 Value ($000) $2,464 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 68,873 Value ($000) $2,498 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 68,973 Value ($000) $2,604 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 68,973 Value ($000) $2,262 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 68,973 Value ($000) $2,231 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 90,173 Value ($000) $3,106 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 109,412 Value ($000) $3,298 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 110,412 Value ($000) $3,358 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 110,412 Value ($000) $3,453 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 115,912 Value ($000) $4,206 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 117,832 Value ($000) $4,103 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 118,932 Value ($000) $3,675 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 121,057 Value ($000) $3,125 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 120,407 Value ($000) $3,125 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 121,235 Value ($000) $2,779 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 117,775 Value ($000) $2,854 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	28,205	$1	$37.76	$32.89 - $44.02
Q3 2025	29,805	$1	$24.23	$18.97 - $36.30
Q2 2025	30,805	$1	$20.72	$17.67 - $23.90
Q1 2025	31,505	$1	$21.88	$18.73 - $27.55
Q4 2024	32,825	$1	$22.54	$18.90 - $26.43
Q3 2024	33,625	$1	$24.89	$18.51 - $36.93
Q2 2024	33,625	$1	$32.50	$29.54 - $44.94
Q1 2024	33,625	$1	$44.04	$40.15 - $49.64
Q4 2023	33,625	$2	$40.04	$31.62 - $50.60
Q3 2023	34,625	$1	$34.22	$30.75 - $39.41
Q2 2023	34,625	$1	$30.72	$26.32 - $36.37
Q1 2023	35,025	$1	$27.52	$24.14 - $32.11
Q4 2022	35,025	$1	$26.65	$23.40 - $30.22
Q3 2022	36,690	$946	$32.31	$24.49 - $38.36
Q2 2022	36,690	$1,373	$40.62	$34.47 - $46.63
Q1 2022	36,690	$1,818	$46.18	$40.77 - $52.20
Q4 2021	36,690	$1,890	$47.29	$44.09 - $51.64
Q3 2021	36,690	$1,955	$49.81	$47.36 - $52.58
Q2 2021	36,690	$2,060	$53.58	$48.89 - $62.29
Q1 2021	34,990	$2,239	$54.09	$44.60 - $61.34
Q4 2020	34,990	$1,743	$44.02	$39.14 - $50.47
Q3 2020	35,590	$1,843	$46.53	$41.87 - $55.21
Q2 2020	35,490	$2,123	$53.20	$45.40 - $58.04
Q1 2020	36,090	$1,953	$52.33	$38.68 - $61.12
Q4 2019	38,790	$2,322	$49.26	$42.57 - $53.35
Q3 2019	39,090	$2,014	$43.02	$39.30 - $46.78
Q2 2019	38,690	$1,852	$43.10	$37.35 - $51.61
Q1 2019	39,090	$2,099	$43.83	$38.20 - $47.63
Q4 2018	39,490	$1,853	$40.19	$36.23 - $43.46
Q3 2018	47,351	$2,239	$41.52	$37.68 - $45.31
Q2 2018	47,351	$2,354	$45.05	$39.97 - $48.96
Q1 2018	58,151	$3,029	$40.06	$35.53 - $45.45
Q4 2017	58,101	$2,682	$36.55	$31.78 - $39.99
Q3 2017	68,101	$2,593	$29.59	$27.53 - $31.84
Q2 2017	68,101	$2,298	$29.57	$27.62 - $30.83
Q1 2017	68,301	$2,464	$29.68	$28.50 - $31.39
Q4 2016	68,873	$2,498	$29.15	$27.28 - $31.08
Q3 2016	68,973	$2,604	$28.62	$26.04 - $30.83
Q2 2016	68,973	$2,262	$25.11	$23.72 - $26.54
Q1 2016	68,973	$2,231	$24.39	$22.07 - $26.88
Q4 2015	90,173	$3,106	$26.65	$23.12 - $28.13
Q3 2015	109,412	$3,298	$22.62	$19.52 - $24.07
Q2 2015	110,412	$3,358	$25.10	$23.47 - $27.05
Q1 2015	110,412	$3,453	$26.00	$22.65 - $28.76
Q4 2014	115,912	$4,206	$26.63	$22.60 - $29.08
Q3 2014	117,832	$4,103	$25.75	$23.05 - $27.10
Q2 2014	118,932	$3,675	$20.69	$19.25 - $23.47
Q1 2014	121,057	$3,125	$18.67	$17.54 - $20.17
Q4 2013	120,407	$3,125	$17.92	$16.56 - $19.36
Q3 2013	121,235	$2,779	$16.91	$16.13 - $17.82
Q2 2013	117,775	$2,854	$17.18	$15.00 - $18.96