Timothy Plan Free Cash Flow ETF (TPFC)
NYSEARCA: TPFC · Real-Time Price · USD
26.68
+0.06 (0.24%)
Jul 31, 2026, 4:00 PM EDT - Market closed
TPFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 26.59 | 26.68 | 26.59 | 26.68 | 26.68 | 0.25% | 84,671 |
| Jul 30, 2026 | 26.27 | 26.62 | 26.27 | 26.62 | 26.62 | -0.31% | 418 |
| Jul 29, 2026 | 26.69 | 26.70 | 26.69 | 26.70 | 26.70 | 0.53% | 184 |
| Jul 28, 2026 | 26.54 | 26.56 | 26.54 | 26.56 | 26.56 | 1.44% | 333 |
| Jul 27, 2026 | 26.19 | 26.26 | 26.18 | 26.18 | 26.18 | 0.63% | 476 |
| Jul 24, 2026 | 25.95 | 26.02 | 25.95 | 26.02 | 26.02 | 1.71% | 831 |
| Jul 23, 2026 | 25.65 | 25.65 | 25.56 | 25.58 | 25.58 | -0.24% | 1,339 |
| Jul 22, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.40% | 12 |
| Jul 21, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.80% | 156 |
| Jul 20, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.26% | 97 |
| Jul 17, 2026 | 25.43 | 25.43 | 25.40 | 25.40 | 25.40 | -0.13% | 1,708 |
| Jul 16, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.05% | 39 |
| Jul 15, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.31% | 143 |
| Jul 14, 2026 | 25.49 | 25.53 | 25.49 | 25.53 | 25.53 | -0.20% | 2,193 |
| Jul 13, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.02% | 19 |
| Jul 10, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.31% | 150 |
| Jul 9, 2026 | 25.53 | 25.73 | 25.53 | 25.65 | 25.65 | 0.78% | 885 |
| Jul 8, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.45 | -0.53% | 121 |
| Jul 7, 2026 | 25.55 | 25.60 | 25.55 | 25.60 | 25.59 | 0.42% | 722 |
| Jul 6, 2026 | 25.42 | 25.54 | 25.38 | 25.49 | 25.48 | 0.94% | 617 |
| Jul 2, 2026 | 25.22 | 25.37 | 25.22 | 25.26 | 25.24 | 0.64% | 2,486 |
| Jul 1, 2026 | 25.26 | 25.26 | 25.10 | 25.10 | 25.08 | 0.73% | 1,753 |
| Jun 30, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.90 | 0.13% | 146 |
| Jun 29, 2026 | 25.02 | 25.02 | 24.88 | 24.88 | 24.87 | -0.08% | 397 |
| Jun 26, 2026 | 24.87 | 24.90 | 24.76 | 24.90 | 24.89 | 0.19% | 1,344 |
| Jun 25, 2026 | 24.91 | 24.92 | 24.85 | 24.85 | 24.84 | 0.40% | 2,769 |
| Jun 24, 2026 | 24.67 | 24.75 | 24.67 | 24.75 | 24.74 | -0.23% | 15,587 |
| Jun 23, 2026 | 24.77 | 24.82 | 24.77 | 24.81 | 24.80 | -0.61% | 1,270 |
| Jun 22, 2026 | 25.00 | 25.00 | 24.87 | 24.96 | 24.95 | 0.34% | 1,117 |
| Jun 18, 2026 | 24.88 | 24.91 | 24.84 | 24.88 | 24.87 | -0.28% | 920 |
| Jun 17, 2026 | 25.52 | 25.52 | 24.95 | 24.95 | 24.94 | -2.51% | 296 |
| Jun 16, 2026 | 25.63 | 25.63 | 25.59 | 25.59 | 25.58 | -0.36% | 598 |
| Jun 15, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.67 | 0.51% | 586 |
| Jun 12, 2026 | 25.59 | 25.60 | 25.55 | 25.55 | 25.54 | 0.90% | 1,181 |
| Jun 11, 2026 | 25.15 | 25.41 | 25.15 | 25.32 | 25.31 | 1.04% | 755 |
| Jun 10, 2026 | 25.33 | 25.54 | 25.06 | 25.06 | 25.05 | -1.33% | 1,377 |
| Jun 9, 2026 | 25.63 | 25.63 | 25.40 | 25.40 | 25.39 | -0.29% | 1,379 |
| Jun 8, 2026 | 25.60 | 25.60 | 25.49 | 25.49 | 25.46 | 0.18% | 679 |
| Jun 5, 2026 | 26.15 | 26.15 | 25.42 | 25.45 | 25.41 | -3.05% | 1,727 |
| Jun 4, 2026 | 26.32 | 26.32 | 26.25 | 26.25 | 26.21 | 0.30% | 422 |
| Jun 3, 2026 | 26.21 | 26.21 | 26.13 | 26.17 | 26.13 | -0.23% | 1,654 |
| Jun 2, 2026 | 26.17 | 26.23 | 26.17 | 26.23 | 26.19 | -0.29% | 157,075 |
| Jun 1, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.27 | 1.42% | 104,536 |
| May 29, 2026 | 25.87 | 25.94 | 25.87 | 25.94 | 25.90 | 1.76% | 172 |
| May 28, 2026 | 25.37 | 25.54 | 25.37 | 25.49 | 25.45 | 0.81% | 113,808 |
| May 27, 2026 | 25.33 | 25.33 | 25.28 | 25.28 | 25.25 | -0.46% | 148 |
| May 26, 2026 | 25.46 | 25.46 | 25.40 | 25.40 | 25.37 | 0.38% | 305 |
| May 22, 2026 | 25.12 | 25.31 | 25.12 | 25.31 | 25.27 | 1.48% | 376 |
| May 21, 2026 | 24.95 | 24.95 | 24.81 | 24.94 | 24.90 | -0.42% | 2,364 |
| May 20, 2026 | 24.88 | 25.04 | 24.84 | 25.04 | 25.01 | 1.05% | 136,093 |