INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

TCTC Holdings, LLC's Holding History (CIK: 0001483870)

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

Q4 2025

Shares 480,224 Value ($000) $17,720 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 480,224 Value ($000) $16,112 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 485,224 Value ($000) $10,869 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 485,724 Value ($000) $11,031 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 489,924 Value ($000) $9,823 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 491,824 Value ($000) $11,538 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 522,256 Value ($000) $16,174 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 534,633 Value ($000) $23,615 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 531,183 Value ($000) $26,692 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 532,462 Value ($000) $18,929 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 533,600 Value ($000) $17,844 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 540,085 Value ($000) $17,645 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 542,314 Value ($000) $14,333 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 557,565 Value ($000) $14,369 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 576,557 Value ($000) $21,569 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 576,502 Value ($000) $28,571 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 575,255 Value ($000) $29,625 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 579,270 Value ($000) $30,863 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 578,691 Value ($000) $32,488 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 577,754 Value ($000) $36,977 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 575,214 Value ($000) $28,657 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 572,413 Value ($000) $29,639 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 572,689 Value ($000) $34,264 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 569,194 Value ($000) $30,805 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 576,651 Value ($000) $34,513 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 577,334 Value ($000) $29,750 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 579,044 Value ($000) $27,718 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 586,556 Value ($000) $31,498 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 586,831 Value ($000) $27,540 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 586,231 Value ($000) $27,723 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 587,283 Value ($000) $29,194 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 582,158 Value ($000) $30,319 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 569,138 Value ($000) $26,272 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 571,863 Value ($000) $21,777 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 578,063 Value ($000) $19,504 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 582,463 Value ($000) $21,009 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 584,963 Value ($000) $21,217 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 589,958 Value ($000) $22,271 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 590,413 Value ($000) $19,366 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 592,416 Value ($000) $19,165 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 595,156 Value ($000) $20,503 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 598,506 Value ($000) $18,039 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 604,561 Value ($000) $18,388 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 599,161 Value ($000) $18,736 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 605,911 Value ($000) $21,989 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 611,511 Value ($000) $21,293 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 621,516 Value ($000) $19,205 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 622,116 Value ($000) $16,060 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 622,108 Value ($000) $16,147 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 623,508 Value ($000) $14,291 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 622,858 Value ($000) $15,092 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	480,224	$17,720	$37.76	$32.89 - $44.02
Q3 2025	480,224	$16,112	$24.23	$18.97 - $36.30
Q2 2025	485,224	$10,869	$20.72	$17.67 - $23.90
Q1 2025	485,724	$11,031	$21.88	$18.73 - $27.55
Q4 2024	489,924	$9,823	$22.54	$18.90 - $26.43
Q3 2024	491,824	$11,538	$24.89	$18.51 - $36.93
Q2 2024	522,256	$16,174	$32.50	$29.54 - $44.94
Q1 2024	534,633	$23,615	$44.04	$40.15 - $49.64
Q4 2023	531,183	$26,692	$40.04	$31.62 - $50.60
Q3 2023	532,462	$18,929	$34.22	$30.75 - $39.41
Q2 2023	533,600	$17,844	$30.72	$26.32 - $36.37
Q1 2023	540,085	$17,645	$27.52	$24.14 - $32.11
Q4 2022	542,314	$14,333	$26.65	$23.40 - $30.22
Q3 2022	557,565	$14,369	$32.31	$24.49 - $38.36
Q2 2022	576,557	$21,569	$40.62	$34.47 - $46.63
Q1 2022	576,502	$28,571	$46.18	$40.77 - $52.20
Q4 2021	575,255	$29,625	$47.29	$44.09 - $51.64
Q3 2021	579,270	$30,863	$49.81	$47.36 - $52.58
Q2 2021	578,691	$32,488	$53.58	$48.89 - $62.29
Q1 2021	577,754	$36,977	$54.09	$44.60 - $61.34
Q4 2020	575,214	$28,657	$44.02	$39.14 - $50.47
Q3 2020	572,413	$29,639	$46.53	$41.87 - $55.21
Q2 2020	572,689	$34,264	$53.20	$45.40 - $58.04
Q1 2020	569,194	$30,805	$52.33	$38.68 - $61.12
Q4 2019	576,651	$34,513	$49.26	$42.57 - $53.35
Q3 2019	577,334	$29,750	$43.02	$39.30 - $46.78
Q2 2019	579,044	$27,718	$43.10	$37.35 - $51.61
Q1 2019	586,556	$31,498	$43.83	$38.20 - $47.63
Q4 2018	586,831	$27,540	$40.19	$36.23 - $43.46
Q3 2018	586,231	$27,723	$41.52	$37.68 - $45.31
Q2 2018	587,283	$29,194	$45.05	$39.97 - $48.96
Q1 2018	582,158	$30,319	$40.06	$35.53 - $45.45
Q4 2017	569,138	$26,272	$36.55	$31.78 - $39.99
Q3 2017	571,863	$21,777	$29.59	$27.53 - $31.84
Q2 2017	578,063	$19,504	$29.57	$27.62 - $30.83
Q1 2017	582,463	$21,009	$29.68	$28.50 - $31.39
Q4 2016	584,963	$21,217	$29.15	$27.28 - $31.08
Q3 2016	589,958	$22,271	$28.62	$26.04 - $30.83
Q2 2016	590,413	$19,366	$25.11	$23.72 - $26.54
Q1 2016	592,416	$19,165	$24.39	$22.07 - $26.88
Q4 2015	595,156	$20,503	$26.65	$23.12 - $28.13
Q3 2015	598,506	$18,039	$22.62	$19.52 - $24.07
Q2 2015	604,561	$18,388	$25.10	$23.47 - $27.05
Q1 2015	599,161	$18,736	$26.00	$22.65 - $28.76
Q4 2014	605,911	$21,989	$26.63	$22.60 - $29.08
Q3 2014	611,511	$21,293	$25.75	$23.05 - $27.10
Q2 2014	621,516	$19,205	$20.69	$19.25 - $23.47
Q1 2014	622,116	$16,060	$18.67	$17.54 - $20.17
Q4 2013	622,108	$16,147	$17.92	$16.56 - $19.36
Q3 2013	623,508	$14,291	$16.91	$16.13 - $17.82
Q2 2013	622,858	$15,092	$17.18	$15.00 - $18.96