Timothy Plan High Dividend Stock ETF (TPHD)
NYSEARCA: TPHD · Real-Time Price · USD
39.22
+0.01 (0.03%)
At close: Oct 8, 2025, 4:00 PM EDT
39.22
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
TPHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 39.29 | 39.27 | 39.02 | 39.21 | - | - | 11,140 |
| Oct 7, 2025 | 39.46 | 39.46 | 39.09 | 39.21 | 39.21 | -0.56% | 13,873 |
| Oct 6, 2025 | 39.62 | 39.62 | 39.35 | 39.43 | 39.43 | - | 9,574 |
| Oct 3, 2025 | 39.34 | 39.67 | 39.34 | 39.43 | 39.43 | 0.46% | 41,264 |
| Oct 2, 2025 | 39.27 | 39.41 | 39.11 | 39.25 | 39.25 | -0.07% | 18,892 |
| Oct 1, 2025 | 39.22 | 39.33 | 39.20 | 39.28 | 39.28 | -0.15% | 7,311 |
| Sep 30, 2025 | 39.25 | 39.34 | 39.05 | 39.34 | 39.34 | -0.01% | 16,581 |
| Sep 29, 2025 | 39.46 | 39.46 | 39.13 | 39.34 | 39.34 | 0.25% | 17,982 |
| Sep 26, 2025 | 38.94 | 39.24 | 38.94 | 39.24 | 39.24 | 0.99% | 20,342 |
| Sep 25, 2025 | 38.99 | 38.99 | 38.77 | 38.86 | 38.86 | -0.62% | 13,086 |
| Sep 24, 2025 | 39.09 | 39.23 | 39.07 | 39.10 | 39.10 | 0.20% | 24,091 |
| Sep 23, 2025 | 38.84 | 39.16 | 38.84 | 39.02 | 39.02 | 0.51% | 136,169 |
| Sep 22, 2025 | 38.67 | 38.86 | 38.63 | 38.83 | 38.83 | 0.03% | 20,178 |
| Sep 19, 2025 | 39.02 | 39.02 | 38.72 | 38.81 | 38.81 | -0.33% | 17,782 |
| Sep 18, 2025 | 38.88 | 39.00 | 38.78 | 38.94 | 38.94 | 0.52% | 15,921 |
| Sep 17, 2025 | 38.76 | 39.02 | 38.73 | 38.74 | 38.74 | 0.10% | 10,824 |
| Sep 16, 2025 | 38.84 | 38.84 | 38.64 | 38.70 | 38.70 | -0.15% | 12,360 |
| Sep 15, 2025 | 39.05 | 39.05 | 38.73 | 38.76 | 38.76 | -0.54% | 10,694 |
| Sep 12, 2025 | 39.08 | 39.16 | 38.94 | 38.97 | 38.97 | -0.57% | 130,983 |
| Sep 11, 2025 | 38.71 | 39.21 | 38.71 | 39.19 | 39.19 | 1.17% | 110,545 |
| Sep 10, 2025 | 38.62 | 38.81 | 38.51 | 38.74 | 38.74 | 0.34% | 17,482 |
| Sep 9, 2025 | 38.67 | 38.74 | 38.55 | 38.61 | 38.61 | -0.15% | 16,935 |
| Sep 8, 2025 | 38.94 | 38.94 | 38.50 | 38.67 | 38.67 | -0.76% | 21,902 |
| Sep 5, 2025 | 39.03 | 39.16 | 38.72 | 38.96 | 38.86 | -0.17% | 13,030 |
| Sep 4, 2025 | 38.79 | 39.03 | 38.63 | 39.03 | 38.92 | 0.84% | 13,439 |
| Sep 3, 2025 | 38.77 | 38.90 | 38.53 | 38.71 | 38.60 | -0.39% | 28,088 |
| Sep 2, 2025 | 38.89 | 38.95 | 38.71 | 38.86 | 38.75 | -0.60% | 19,503 |
| Aug 29, 2025 | 39.11 | 39.23 | 39.03 | 39.09 | 38.98 | -0.26% | 14,022 |
| Aug 28, 2025 | 39.29 | 39.29 | 39.03 | 39.19 | 39.08 | -0.20% | 4,368 |
| Aug 27, 2025 | 39.11 | 39.32 | 39.11 | 39.27 | 39.16 | 0.39% | 20,432 |
| Aug 26, 2025 | 39.16 | 39.16 | 39.04 | 39.12 | 39.01 | -0.14% | 7,874 |
| Aug 25, 2025 | 39.31 | 39.31 | 39.14 | 39.17 | 39.06 | -0.62% | 11,665 |
| Aug 22, 2025 | 38.90 | 39.57 | 38.90 | 39.42 | 39.31 | 1.81% | 9,760 |
| Aug 21, 2025 | 38.71 | 38.80 | 38.65 | 38.72 | 38.61 | -0.22% | 25,235 |
| Aug 20, 2025 | 38.70 | 38.99 | 38.70 | 38.80 | 38.69 | 0.31% | 12,697 |
| Aug 19, 2025 | 38.42 | 38.81 | 38.42 | 38.68 | 38.57 | 0.65% | 86,123 |
| Aug 18, 2025 | 38.55 | 38.55 | 38.37 | 38.43 | 38.32 | -0.24% | 11,165 |
| Aug 15, 2025 | 38.86 | 38.90 | 38.50 | 38.52 | 38.42 | -0.69% | 14,760 |
| Aug 14, 2025 | 38.76 | 38.82 | 38.63 | 38.79 | 38.68 | -0.54% | 8,951 |
| Aug 13, 2025 | 38.53 | 39.00 | 38.53 | 39.00 | 38.89 | 1.49% | 9,412 |
| Aug 12, 2025 | 38.16 | 38.44 | 38.14 | 38.43 | 38.32 | 1.12% | 15,726 |
| Aug 11, 2025 | 38.27 | 38.27 | 37.93 | 38.00 | 37.89 | -0.46% | 19,043 |
| Aug 8, 2025 | 38.29 | 38.31 | 38.13 | 38.18 | 38.07 | -0.04% | 10,445 |
| Aug 7, 2025 | 38.43 | 38.43 | 38.04 | 38.19 | 38.08 | -0.03% | 8,086 |
| Aug 6, 2025 | 38.45 | 38.45 | 38.15 | 38.20 | 38.09 | -0.50% | 10,355 |
| Aug 5, 2025 | 38.42 | 38.44 | 38.26 | 38.39 | 38.25 | -0.14% | 37,706 |
| Aug 4, 2025 | 38.23 | 38.50 | 38.23 | 38.45 | 38.31 | 0.78% | 13,831 |
| Aug 1, 2025 | 38.28 | 38.28 | 37.78 | 38.15 | 38.01 | -0.80% | 25,647 |
| Jul 31, 2025 | 38.30 | 38.66 | 38.30 | 38.46 | 38.32 | -0.17% | 8,972 |
| Jul 30, 2025 | 38.92 | 38.92 | 38.37 | 38.52 | 38.38 | -1.10% | 6,261 |