Timothy Plan High Dividend Stock ETF (TPHD)

TPHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	41.07	41.51	41.07	41.23	41.23	-0.02%	27,672
Mar 25, 2026	41.19	41.34	41.07	41.24	41.24	0.48%	13,390
Mar 24, 2026	40.60	41.31	40.60	41.04	41.04	0.71%	15,998
Mar 23, 2026	40.83	41.03	40.56	40.75	40.75	0.79%	18,190
Mar 20, 2026	40.98	40.98	40.24	40.43	40.43	-1.27%	17,352
Mar 19, 2026	40.90	41.14	40.76	40.95	40.95	-0.10%	47,117
Mar 18, 2026	41.35	41.39	40.96	40.99	40.99	-1.21%	10,036
Mar 17, 2026	41.64	41.75	41.50	41.50	41.50	0.16%	15,497
Mar 16, 2026	41.45	41.51	41.33	41.43	41.43	0.46%	21,780
Mar 13, 2026	41.38	41.47	41.20	41.24	41.24	0.17%	24,809
Mar 12, 2026	41.31	41.60	41.12	41.17	41.17	-0.58%	22,193
Mar 11, 2026	41.27	41.44	41.15	41.41	41.41	-	25,636
Mar 10, 2026	41.71	41.78	41.40	41.41	41.41	-1.08%	32,758
Mar 9, 2026	41.75	41.93	41.29	41.86	41.75	-0.32%	15,619
Mar 6, 2026	41.95	42.12	41.67	41.99	41.88	-0.75%	24,377
Mar 5, 2026	42.50	42.55	42.12	42.31	42.20	-1.01%	29,716
Mar 4, 2026	42.78	42.78	42.39	42.74	42.63	-0.05%	25,154
Mar 3, 2026	42.74	42.82	42.19	42.76	42.65	-0.93%	14,014
Mar 2, 2026	43.12	43.28	42.91	43.16	43.05	0.30%	13,412
Feb 27, 2026	42.74	43.09	42.61	43.03	42.92	0.47%	33,262
Feb 26, 2026	42.60	42.86	42.56	42.83	42.72	0.56%	21,669
Feb 25, 2026	42.90	42.90	42.23	42.59	42.48	-0.41%	35,420
Feb 24, 2026	42.58	42.82	42.54	42.77	42.65	0.30%	11,485
Feb 23, 2026	42.70	43.00	42.45	42.64	42.53	-0.26%	22,625
Feb 20, 2026	42.60	42.80	42.47	42.75	42.64	0.38%	13,821
Feb 19, 2026	42.64	42.84	42.46	42.59	42.48	0.14%	13,076
Feb 18, 2026	42.69	42.70	42.51	42.53	42.42	0.05%	13,584
Feb 17, 2026	42.88	42.88	42.31	42.51	42.40	-0.52%	24,038
Feb 13, 2026	42.36	42.91	42.36	42.73	42.62	1.00%	8,566
Feb 12, 2026	42.72	42.94	42.30	42.31	42.20	-0.75%	23,125
Feb 11, 2026	42.43	42.68	42.43	42.63	42.52	0.71%	13,177
Feb 10, 2026	42.07	42.45	42.07	42.33	42.22	0.69%	11,841
Feb 9, 2026	42.00	42.06	41.80	42.04	41.93	0.02%	40,538
Feb 6, 2026	41.86	42.19	41.86	42.03	41.88	0.86%	19,532
Feb 5, 2026	41.91	41.91	41.57	41.67	41.52	-0.41%	27,070
Feb 4, 2026	41.20	41.95	41.20	41.84	41.69	1.73%	33,027
Feb 3, 2026	40.50	41.18	40.50	41.13	40.99	1.43%	69,784
Feb 2, 2026	40.43	40.61	40.36	40.55	40.41	-0.07%	31,538
Jan 30, 2026	40.38	40.58	40.22	40.58	40.44	0.17%	37,328
Jan 29, 2026	40.71	40.90	40.39	40.51	40.37	0.17%	42,562
Jan 28, 2026	40.46	40.63	40.37	40.44	40.30	-0.15%	21,685
Jan 27, 2026	40.39	40.55	40.33	40.50	40.36	0.22%	16,775
Jan 26, 2026	40.44	40.54	40.32	40.41	40.27	0.26%	21,333
Jan 23, 2026	40.45	40.45	40.10	40.30	40.16	-0.06%	13,636
Jan 22, 2026	40.45	40.56	40.33	40.33	40.19	-0.13%	25,854
Jan 21, 2026	40.01	40.41	40.01	40.38	40.24	1.77%	27,458
Jan 20, 2026	39.91	40.02	39.62	39.68	39.54	-1.27%	30,898
Jan 16, 2026	40.08	40.21	40.08	40.19	40.05	-0.02%	21,163
Jan 15, 2026	40.10	40.26	40.01	40.20	40.06	0.37%	23,416
Jan 14, 2026	39.66	40.12	39.66	40.05	39.91	1.12%	17,198

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.