Timothy Plan Free Cash Flow Growth ETF (TPFG)
NYSEARCA: TPFG · Real-Time Price · USD
23.48
-1.07 (-4.37%)
Oct 30, 2026, 4:00 PM EDT - Market closed
TPFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24.03 | 24.03 | 23.39 | 23.48 | 23.48 | -4.37% | 3,224 |
| Oct 29, 2026 | 24.41 | 24.55 | 24.41 | 24.55 | 24.55 | -2.45% | 540 |
| Oct 28, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.16 | 1.05% | 86 |
| Oct 27, 2026 | 24.89 | 24.90 | 24.86 | 24.90 | 24.90 | 1.77% | 1,454 |
| Oct 26, 2026 | 24.19 | 24.47 | 24.19 | 24.47 | 24.47 | 1.59% | 1,842 |
| Oct 23, 2026 | 23.94 | 24.09 | 23.94 | 24.09 | 24.09 | -0.55% | 693 |
| Oct 22, 2026 | 24.61 | 24.65 | 24.17 | 24.22 | 24.22 | -3.44% | 1,200 |
| Oct 21, 2026 | 25.12 | 25.12 | 25.09 | 25.09 | 25.09 | 1.01% | 1,637 |
| Oct 20, 2026 | 24.84 | 24.97 | 24.83 | 24.83 | 24.83 | -0.21% | 2,388 |
| Oct 19, 2026 | 25.07 | 25.07 | 24.89 | 24.89 | 24.89 | 1.11% | 573 |
| Oct 16, 2026 | 25.10 | 25.10 | 24.60 | 24.61 | 24.61 | -2.43% | 1,025 |
| Oct 15, 2026 | 24.75 | 25.23 | 24.75 | 25.23 | 25.23 | 0.29% | 371 |
| Oct 14, 2026 | 25.55 | 25.55 | 25.09 | 25.16 | 25.15 | -2.96% | 816 |
| Oct 13, 2026 | 25.83 | 25.92 | 25.83 | 25.92 | 25.92 | -0.82% | 1,741 |
| Oct 12, 2026 | 26.28 | 26.28 | 26.14 | 26.14 | 26.13 | -1.25% | 1,373 |
| Oct 9, 2026 | 26.35 | 26.47 | 26.35 | 26.47 | 26.47 | 1.43% | 1,581 |
| Oct 8, 2026 | 26.22 | 26.33 | 26.09 | 26.09 | 26.09 | -0.93% | 700 |
| Oct 7, 2026 | 26.33 | 26.34 | 26.33 | 26.34 | 26.34 | -1.10% | 731 |
| Oct 6, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1.04% | 103 |
| Oct 5, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.06% | 506 |
| Oct 2, 2026 | 26.08 | 26.10 | 26.04 | 26.08 | 26.08 | -0.02% | 1,826 |
| Oct 1, 2026 | 26.09 | 26.12 | 26.09 | 26.09 | 26.09 | 0.67% | 751 |
| Sep 30, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.39% | 194 |
| Sep 29, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.11% | 19 |
| Sep 28, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.74% | 133 |
| Sep 25, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.78% | 155 |
| Sep 24, 2026 | 25.84 | 26.02 | 25.84 | 25.98 | 25.97 | -0.55% | 1,629 |
| Sep 23, 2026 | 26.02 | 26.14 | 26.01 | 26.12 | 26.12 | -0.47% | 716 |
| Sep 22, 2026 | 26.03 | 26.26 | 26.03 | 26.24 | 26.24 | 1.14% | 2,530 |
| Sep 21, 2026 | 25.87 | 25.95 | 25.72 | 25.95 | 25.95 | 1.52% | 615 |
| Sep 18, 2026 | 25.47 | 25.56 | 25.47 | 25.56 | 25.56 | 0.39% | 4,085 |
| Sep 17, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.09% | 109 |
| Sep 16, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.45% | 281 |
| Sep 15, 2026 | 25.13 | 25.13 | 25.07 | 25.07 | 25.07 | -0.62% | 718 |
| Sep 14, 2026 | 25.01 | 25.32 | 25.01 | 25.23 | 25.23 | -1.71% | 1,763 |
| Sep 11, 2026 | 25.63 | 25.74 | 25.63 | 25.66 | 25.66 | 1.30% | 1,962 |
| Sep 10, 2026 | 25.43 | 25.43 | 25.33 | 25.33 | 25.33 | -1.51% | 487 |
| Sep 9, 2026 | 25.80 | 25.80 | 25.72 | 25.72 | 25.72 | -1.05% | 387 |
| Sep 8, 2026 | 26.15 | 26.16 | 26.00 | 26.00 | 25.99 | 0.02% | 1,959 |
| Sep 4, 2026 | 25.99 | 25.99 | 25.97 | 25.99 | 25.99 | 0.66% | 717 |
| Sep 3, 2026 | 25.84 | 25.84 | 25.82 | 25.82 | 25.82 | 1.28% | 554 |
| Sep 2, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.49 | -0.47% | 757 |
| Sep 1, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.67% | 133 |
| Aug 31, 2026 | 25.94 | 26.05 | 25.92 | 26.05 | 26.05 | 0.01% | 1,491 |
| Aug 28, 2026 | 26.22 | 26.22 | 26.05 | 26.05 | 26.05 | -1.66% | 460 |
| Aug 27, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 1.58% | 178 |
| Aug 26, 2026 | 26.00 | 26.08 | 26.00 | 26.08 | 26.08 | 0.83% | 306 |
| Aug 25, 2026 | 26.14 | 26.14 | 25.84 | 25.86 | 25.86 | 0.49% | 973 |
| Aug 24, 2026 | 25.62 | 25.73 | 25.62 | 25.73 | 25.73 | -1.32% | 1,332 |
| Aug 21, 2026 | 25.92 | 26.08 | 25.92 | 26.08 | 26.08 | 0.71% | 342 |