INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Trust Co's Holding History (CIK: 0001632554)

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

Q4 2025

Shares 4,178 Value ($000) $154 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 1,718 Value ($000) $58 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 1,979 Value ($000) $44 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 3,711 Value ($000) $84 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 3,835 Value ($000) $77 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 3,812 Value ($000) $89 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 3,991 Value ($000) $124 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 6,894 Value ($000) $305 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 14,708 Value ($000) $739 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 24,216 Value ($000) $861 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 34,545 Value ($000) $1,155 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 56,977 Value ($000) $1,861 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 53,911 Value ($000) $1 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 68,521 Value ($000) $1,766 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 66,361 Value ($000) $2,483 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 63,771 Value ($000) $3,160 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 54,811 Value ($000) $2,823 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 50,622 Value ($000) $2,697 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 47,026 Value ($000) $2,640 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 23,008 Value ($000) $1,473 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 32,871 Value ($000) $1,638 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 34,249 Value ($000) $1,773 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 23,621 Value ($000) $1,413 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 31,075 Value ($000) $1,682 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 28,812 Value ($000) $1,724 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 28,920 Value ($000) $1,490 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 30,677 Value ($000) $1,469 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 66,204 Value ($000) $3,555 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 16,625 Value ($000) $780 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 17,419 Value ($000) $824 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 18,550 Value ($000) $922 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 17,950 Value ($000) $935 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 18,816 Value ($000) $869 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 18,029 Value ($000) $687 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 18,652 Value ($000) $629 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 20,328 Value ($000) $733 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 26,372 Value ($000) $957 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 52,975 Value ($000) $2,000 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 124,910 Value ($000) $4,097 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 118,657 Value ($000) $3,839 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 95,614 Value ($000) $3,293,902 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 94,688 Value ($000) $2,854 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 61,975 Value ($000) $1,885 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 51,668 Value ($000) $1,616 Avg Close $26.00 Range $22.65 - $28.76

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,178	$154	$37.76	$32.89 - $44.02
Q3 2025	1,718	$58	$24.23	$18.97 - $36.30
Q2 2025	1,979	$44	$20.72	$17.67 - $23.90
Q1 2025	3,711	$84	$21.88	$18.73 - $27.55
Q4 2024	3,835	$77	$22.54	$18.90 - $26.43
Q3 2024	3,812	$89	$24.89	$18.51 - $36.93
Q2 2024	3,991	$124	$32.50	$29.54 - $44.94
Q1 2024	6,894	$305	$44.04	$40.15 - $49.64
Q4 2023	14,708	$739	$40.04	$31.62 - $50.60
Q3 2023	24,216	$861	$34.22	$30.75 - $39.41
Q2 2023	34,545	$1,155	$30.72	$26.32 - $36.37
Q1 2023	56,977	$1,861	$27.52	$24.14 - $32.11
Q4 2022	53,911	$1	$26.65	$23.40 - $30.22
Q3 2022	68,521	$1,766	$32.31	$24.49 - $38.36
Q2 2022	66,361	$2,483	$40.62	$34.47 - $46.63
Q1 2022	63,771	$3,160	$46.18	$40.77 - $52.20
Q4 2021	54,811	$2,823	$47.29	$44.09 - $51.64
Q3 2021	50,622	$2,697	$49.81	$47.36 - $52.58
Q2 2021	47,026	$2,640	$53.58	$48.89 - $62.29
Q1 2021	23,008	$1,473	$54.09	$44.60 - $61.34
Q4 2020	32,871	$1,638	$44.02	$39.14 - $50.47
Q3 2020	34,249	$1,773	$46.53	$41.87 - $55.21
Q2 2020	23,621	$1,413	$53.20	$45.40 - $58.04
Q1 2020	31,075	$1,682	$52.33	$38.68 - $61.12
Q4 2019	28,812	$1,724	$49.26	$42.57 - $53.35
Q3 2019	28,920	$1,490	$43.02	$39.30 - $46.78
Q2 2019	30,677	$1,469	$43.10	$37.35 - $51.61
Q1 2019	66,204	$3,555	$43.83	$38.20 - $47.63
Q4 2018	16,625	$780	$40.19	$36.23 - $43.46
Q3 2018	17,419	$824	$41.52	$37.68 - $45.31
Q2 2018	18,550	$922	$45.05	$39.97 - $48.96
Q1 2018	17,950	$935	$40.06	$35.53 - $45.45
Q4 2017	18,816	$869	$36.55	$31.78 - $39.99
Q3 2017	18,029	$687	$29.59	$27.53 - $31.84
Q2 2017	18,652	$629	$29.57	$27.62 - $30.83
Q1 2017	20,328	$733	$29.68	$28.50 - $31.39
Q4 2016	26,372	$957	$29.15	$27.28 - $31.08
Q3 2016	52,975	$2,000	$28.62	$26.04 - $30.83
Q2 2016	124,910	$4,097	$25.11	$23.72 - $26.54
Q1 2016	118,657	$3,839	$24.39	$22.07 - $26.88
Q4 2015	95,614	$3,293,902	$26.65	$23.12 - $28.13
Q3 2015	94,688	$2,854	$22.62	$19.52 - $24.07
Q2 2015	61,975	$1,885	$25.10	$23.47 - $27.05
Q1 2015	51,668	$1,616	$26.00	$22.65 - $28.76