INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

TWO SIGMA SECURITIES, LLC's Holding History (CIK: 0001450144)

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

Q4 2025

Shares 48,243 Value ($000) $1,780 Avg Close $37.76 Range $32.89 - $44.02

Q2 2025

Shares 9,778 Value ($000) $219 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 26,894 Value ($000) $611 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 81,923 Value ($000) $1,643 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 67,400 Value ($000) $1,581 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 413,349 Value ($000) $12,801 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 379,498 Value ($000) $16,762 Avg Close $44.04 Range $40.15 - $49.64

Q3 2023

Shares 105,704 Value ($000) $3,758 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 36,889 Value ($000) $1,234 Avg Close $30.72 Range $26.32 - $36.37

Q4 2022

Shares 160,248 Value ($000) $4,235 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 292,883 Value ($000) $7,548 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 8,468 Value ($000) $317 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 20,748 Value ($000) $1,028 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 18,095 Value ($000) $932 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 6,727 Value ($000) $358 Avg Close $49.81 Range $47.36 - $52.58

Q1 2021

Shares 6,860 Value ($000) $439 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 15,181 Value ($000) $756 Avg Close $44.02 Range $39.14 - $50.47

Q2 2019

Shares 6,602 Value ($000) $316 Avg Close $43.10 Range $37.35 - $51.61

Q4 2018

Shares 48,268 Value ($000) $2,265 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 39,901 Value ($000) $1,887 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 34,763 Value ($000) $1,728 Avg Close $45.05 Range $39.97 - $48.96

Q2 2017

Shares 6,962 Value ($000) $235 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 37,016 Value ($000) $1,335 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 28,280 Value ($000) $1,026 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 9,711 Value ($000) $367 Avg Close $28.62 Range $26.04 - $30.83

Q1 2016

Shares 14,262 Value ($000) $461 Avg Close $24.39 Range $22.07 - $26.88

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	48,243	$1,780	$37.76	$32.89 - $44.02
Q2 2025	9,778	$219	$20.72	$17.67 - $23.90
Q1 2025	26,894	$611	$21.88	$18.73 - $27.55
Q4 2024	81,923	$1,643	$22.54	$18.90 - $26.43
Q3 2024	67,400	$1,581	$24.89	$18.51 - $36.93
Q2 2024	413,349	$12,801	$32.50	$29.54 - $44.94
Q1 2024	379,498	$16,762	$44.04	$40.15 - $49.64
Q3 2023	105,704	$3,758	$34.22	$30.75 - $39.41
Q2 2023	36,889	$1,234	$30.72	$26.32 - $36.37
Q4 2022	160,248	$4,235	$26.65	$23.40 - $30.22
Q3 2022	292,883	$7,548	$32.31	$24.49 - $38.36
Q2 2022	8,468	$317	$40.62	$34.47 - $46.63
Q1 2022	20,748	$1,028	$46.18	$40.77 - $52.20
Q4 2021	18,095	$932	$47.29	$44.09 - $51.64
Q3 2021	6,727	$358	$49.81	$47.36 - $52.58
Q1 2021	6,860	$439	$54.09	$44.60 - $61.34
Q4 2020	15,181	$756	$44.02	$39.14 - $50.47
Q2 2019	6,602	$316	$43.10	$37.35 - $51.61
Q4 2018	48,268	$2,265	$40.19	$36.23 - $43.46
Q3 2018	39,901	$1,887	$41.52	$37.68 - $45.31
Q2 2018	34,763	$1,728	$45.05	$39.97 - $48.96
Q2 2017	6,962	$235	$29.57	$27.62 - $30.83
Q1 2017	37,016	$1,335	$29.68	$28.50 - $31.39
Q4 2016	28,280	$1,026	$29.15	$27.28 - $31.08
Q3 2016	9,711	$367	$28.62	$26.04 - $30.83
Q1 2016	14,262	$461	$24.39	$22.07 - $26.88