INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

THOMPSON INVESTMENT MANAGEMENT, INC.'s Holding History (CIK: 0001277279)

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

Q4 2025

Shares 8,844 Value ($000) $326 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 9,244 Value ($000) $310 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 9,244 Value ($000) $207 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 9,359 Value ($000) $213 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 9,359 Value ($000) $188 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 9,359 Value ($000) $220 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 12,025 Value ($000) $372 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 11,951 Value ($000) $528 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 13,076 Value ($000) $657 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 13,673 Value ($000) $486 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 14,094 Value ($000) $471 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 14,269 Value ($000) $466 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 14,263 Value ($000) $0 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 15,180 Value ($000) $391 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 15,519 Value ($000) $581 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 14,479 Value ($000) $718 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 16,215 Value ($000) $835 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 16,648 Value ($000) $887 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 17,543 Value ($000) $985 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 17,668 Value ($000) $1,131 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 18,820 Value ($000) $938 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 18,844 Value ($000) $976 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 19,008 Value ($000) $1,137 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 20,870 Value ($000) $1,130 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 90,485 Value ($000) $5,416 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 95,186 Value ($000) $4,905 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 96,053 Value ($000) $4,598 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 97,993 Value ($000) $5,262 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 99,260 Value ($000) $4,658 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 118,716 Value ($000) $5,614 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 110,814 Value ($000) $5,509 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 118,007 Value ($000) $6,146 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 123,328 Value ($000) $5,693 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 126,449 Value ($000) $4,815 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 127,954 Value ($000) $4,317 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 126,684 Value ($000) $4,570 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 127,366 Value ($000) $4,620 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 133,332 Value ($000) $5,033 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 133,517 Value ($000) $4,379 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 134,002 Value ($000) $4,335 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 135,342 Value ($000) $4,663 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 139,858 Value ($000) $4,215 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 138,922 Value ($000) $4,225 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 137,866 Value ($000) $4,311 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 139,406 Value ($000) $5,059 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 147,122 Value ($000) $5,004 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 273,217 Value ($000) $8,442 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 280,242 Value ($000) $7,234 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 284,334 Value ($000) $7,380 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 282,699 Value ($000) $6,480 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 275,374 Value ($000) $6,672 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,844	$326	$37.76	$32.89 - $44.02
Q3 2025	9,244	$310	$24.23	$18.97 - $36.30
Q2 2025	9,244	$207	$20.72	$17.67 - $23.90
Q1 2025	9,359	$213	$21.88	$18.73 - $27.55
Q4 2024	9,359	$188	$22.54	$18.90 - $26.43
Q3 2024	9,359	$220	$24.89	$18.51 - $36.93
Q2 2024	12,025	$372	$32.50	$29.54 - $44.94
Q1 2024	11,951	$528	$44.04	$40.15 - $49.64
Q4 2023	13,076	$657	$40.04	$31.62 - $50.60
Q3 2023	13,673	$486	$34.22	$30.75 - $39.41
Q2 2023	14,094	$471	$30.72	$26.32 - $36.37
Q1 2023	14,269	$466	$27.52	$24.14 - $32.11
Q4 2022	14,263	$0	$26.65	$23.40 - $30.22
Q3 2022	15,180	$391	$32.31	$24.49 - $38.36
Q2 2022	15,519	$581	$40.62	$34.47 - $46.63
Q1 2022	14,479	$718	$46.18	$40.77 - $52.20
Q4 2021	16,215	$835	$47.29	$44.09 - $51.64
Q3 2021	16,648	$887	$49.81	$47.36 - $52.58
Q2 2021	17,543	$985	$53.58	$48.89 - $62.29
Q1 2021	17,668	$1,131	$54.09	$44.60 - $61.34
Q4 2020	18,820	$938	$44.02	$39.14 - $50.47
Q3 2020	18,844	$976	$46.53	$41.87 - $55.21
Q2 2020	19,008	$1,137	$53.20	$45.40 - $58.04
Q1 2020	20,870	$1,130	$52.33	$38.68 - $61.12
Q4 2019	90,485	$5,416	$49.26	$42.57 - $53.35
Q3 2019	95,186	$4,905	$43.02	$39.30 - $46.78
Q2 2019	96,053	$4,598	$43.10	$37.35 - $51.61
Q1 2019	97,993	$5,262	$43.83	$38.20 - $47.63
Q4 2018	99,260	$4,658	$40.19	$36.23 - $43.46
Q3 2018	118,716	$5,614	$41.52	$37.68 - $45.31
Q2 2018	110,814	$5,509	$45.05	$39.97 - $48.96
Q1 2018	118,007	$6,146	$40.06	$35.53 - $45.45
Q4 2017	123,328	$5,693	$36.55	$31.78 - $39.99
Q3 2017	126,449	$4,815	$29.59	$27.53 - $31.84
Q2 2017	127,954	$4,317	$29.57	$27.62 - $30.83
Q1 2017	126,684	$4,570	$29.68	$28.50 - $31.39
Q4 2016	127,366	$4,620	$29.15	$27.28 - $31.08
Q3 2016	133,332	$5,033	$28.62	$26.04 - $30.83
Q2 2016	133,517	$4,379	$25.11	$23.72 - $26.54
Q1 2016	134,002	$4,335	$24.39	$22.07 - $26.88
Q4 2015	135,342	$4,663	$26.65	$23.12 - $28.13
Q3 2015	139,858	$4,215	$22.62	$19.52 - $24.07
Q2 2015	138,922	$4,225	$25.10	$23.47 - $27.05
Q1 2015	137,866	$4,311	$26.00	$22.65 - $28.76
Q4 2014	139,406	$5,059	$26.63	$22.60 - $29.08
Q3 2014	147,122	$5,004	$25.75	$23.05 - $27.10
Q2 2014	273,217	$8,442	$20.69	$19.25 - $23.47
Q1 2014	280,242	$7,234	$18.67	$17.54 - $20.17
Q4 2013	284,334	$7,380	$17.92	$16.56 - $19.36
Q3 2013	282,699	$6,480	$16.91	$16.13 - $17.82
Q2 2013	275,374	$6,672	$17.18	$15.00 - $18.96