Skip to main content
logo
Timothy Plan High Dividend Stock Enhanced ETF (TPHE)
NYSEARCA: TPHE · Real-Time Price · USD
25.88
-0.11 (-0.42%)
At close: Sep 12, 2025, 4:00 PM EDT
25.88
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT

TPHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202525.9325.9325.8825.8825.88-0.42%398
Sep 11, 202525.8425.9925.8425.9925.991.21%3,170
Sep 10, 202525.6825.6825.5525.6825.680.26%4,619
Sep 9, 202525.7225.7225.5925.6125.61-0.23%2,256
Sep 8, 202525.5325.6725.5325.6725.67-0.78%1,506
Sep 5, 202525.9425.9425.7625.8725.76-0.14%2,182
Sep 4, 202525.6725.9125.6725.9125.800.73%2,963
Sep 3, 202525.7025.7225.6125.7225.61-0.42%8,588
Sep 2, 202525.7525.8625.7025.8325.72-0.50%2,832
Aug 29, 202525.9626.0025.9325.9625.85-0.27%12,746
Aug 28, 202525.9626.0325.9326.0325.92-0.26%648
Aug 27, 202526.0226.1026.0226.1025.990.45%1,949
Aug 26, 202525.9525.9825.9525.9825.87-0.15%734
Aug 25, 202526.1026.1026.0226.0225.91-0.66%2,766
Aug 22, 202526.1926.2626.1926.1926.081.83%2,326
Aug 21, 202525.6625.7525.6525.7225.61-0.23%11,100
Aug 20, 202525.7725.7925.7425.7825.670.31%1,320
Aug 19, 202525.6925.7525.6525.7025.590.61%11,241
Aug 18, 202525.5825.5825.5025.5525.44-0.27%2,034
Aug 15, 202525.6725.6725.6225.6225.51-0.69%1,700
Aug 14, 202525.8025.8025.7225.7925.68-0.61%1,503
Aug 13, 202525.5625.9525.5625.9525.841.49%2,300
Aug 12, 202525.4525.5725.4525.5725.461.22%3,330
Aug 11, 202525.5025.5025.2325.2625.15-0.35%2,886
Aug 8, 202525.4625.4625.3525.3525.240.08%3,341
Aug 7, 202525.4725.4725.3125.3325.22-0.19%5,942
Aug 6, 202525.4225.4825.3725.3825.27-0.45%1,854
Aug 5, 202525.6025.6025.4625.4925.36-0.23%7,513
Aug 4, 202525.3925.5625.3925.5525.420.94%5,544
Aug 1, 202525.2225.3525.1325.3125.18-0.95%19,596
Jul 31, 202525.4625.7225.4625.5625.42-0.07%6,571
Jul 30, 202525.8925.9125.5425.5725.44-1.21%3,224
Jul 29, 202525.9025.9025.7925.8925.750.19%1,167
Jul 28, 202525.9626.0625.8225.8425.71-0.51%6,713
Jul 25, 202525.8025.9725.7825.9725.840.51%3,222
Jul 24, 202525.8825.9225.8025.8425.71-0.40%5,099
Jul 23, 202525.9225.9625.9225.9425.810.07%1,721
Jul 22, 202525.7225.9325.7225.9325.791.50%4,776
Jul 21, 202525.6925.7225.5425.5425.41-0.27%1,246
Jul 18, 202525.6825.6825.6125.6125.480.05%6,217
Jul 17, 202525.6025.6025.6025.6025.470.97%164
Jul 16, 202525.2825.3525.1925.3525.220.26%1,228
Jul 15, 202525.6425.6425.2725.2825.15-1.42%9,799
Jul 14, 202525.6425.6525.5925.6525.52-0.12%3,345
Jul 11, 202525.6625.7025.6625.6825.55-0.30%1,258
Jul 10, 202525.5425.8425.5225.7625.620.36%3,114
Jul 9, 202525.6025.6625.5825.6625.490.18%1,440
Jul 8, 202525.3925.6425.3925.6225.450.72%1,411
Jul 7, 202525.5625.6325.4025.4325.26-0.93%1,149
Jul 3, 202525.6525.6825.6425.6725.500.20%3,784