Skip to main content
Timothy Plan High Dividend Stock Enhanced ETF (TPHE)
NYSEARCA: TPHE · Real-Time Price · USD
25.68
-0.23 (-0.89%)
At close: Feb 21, 2025, 10:09 AM
25.83
+0.15 (0.57%)
After-hours: Feb 21, 2025, 10:09 AM EST

TPHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.8525.8525.6825.6825.68-0.89%981
Feb 20, 202525.8625.9125.7625.9125.91-0.05%987
Feb 19, 202525.8225.9325.8225.9325.930.56%1,929
Feb 18, 202525.5825.7925.5825.7825.780.93%4,227
Feb 14, 202525.7425.7425.5425.5425.540.07%1,030
Feb 13, 202525.3825.5325.3225.5325.531.08%550
Feb 12, 202525.2225.3625.2225.2525.25-0.84%4,203
Feb 11, 202525.3025.4725.3025.4725.470.38%8,590
Feb 10, 202525.2325.3925.2325.3725.370.81%2,073
Feb 7, 202525.3325.3325.1625.1725.17-0.73%2,409
Feb 6, 202525.6025.6025.2825.3525.25-0.81%2,106
Feb 5, 202525.5325.6025.5325.5625.450.29%1,455
Feb 4, 202525.3525.5325.3525.4825.38-0.02%4,389
Feb 3, 202525.3725.5125.3725.4925.39-0.12%2,221
Jan 31, 202525.7925.7925.5225.5225.42-0.97%2,449
Jan 30, 202525.7225.7725.7225.7725.670.71%690
Jan 29, 202525.7625.7625.5925.5925.48-0.37%1,000
Jan 28, 202525.6825.6825.6825.6825.58-0.83%218
Jan 27, 202525.8225.9125.7325.9025.790.03%5,540
Jan 24, 202525.9225.9525.8725.8925.79-0.12%1,734
Jan 23, 202525.9025.9325.8725.9225.820.26%11,560
Jan 22, 202525.9826.0425.8525.8525.75-1.06%5,837
Jan 21, 202525.9826.1325.9826.1326.030.77%1,724
Jan 17, 202525.8925.9425.8925.9325.830.58%2,777
Jan 16, 202525.6725.7825.6725.7825.681.26%446
Jan 15, 202525.5625.5625.4425.4625.360.96%759
Jan 14, 202525.0025.2225.0025.2225.120.96%1,511
Jan 13, 202524.6524.9824.6524.9824.881.31%6,031
Jan 10, 202524.7924.7924.6624.6624.56-1.17%2,757
Jan 8, 202524.8124.9524.8124.9524.850.41%599
Jan 7, 202524.7824.8524.7824.8524.740.22%768
Jan 6, 202525.0625.0624.7724.7924.69-0.57%1,427
Jan 3, 202524.8424.9724.8424.9424.830.65%1,776
Jan 2, 202524.9624.9624.7724.7724.67-0.15%1,002
Dec 31, 202424.7924.8724.7624.8124.710.15%2,603
Dec 30, 202424.7824.8124.5724.7724.67-0.47%3,531
Dec 27, 202425.0225.0224.8324.8924.79-0.47%686
Dec 26, 202424.9825.0424.9625.0124.900.10%10,323
Dec 24, 202424.8724.9824.8224.9824.880.63%1,486
Dec 23, 202424.5924.8324.5924.8324.720.37%174
Dec 20, 202424.8224.8224.7424.7424.630.91%3,580
Dec 19, 202424.6024.6024.5124.5124.41-0.25%3,096
Dec 18, 202425.2325.2324.5724.5724.47-2.58%2,839
Dec 17, 202425.3125.3125.1825.2225.12-0.77%8,011
Dec 16, 202425.6125.6125.3825.4225.31-0.67%17,692
Dec 13, 202425.6825.7225.5725.5925.49-0.39%6,122
Dec 12, 202425.7525.7525.6925.6925.59-0.36%2,289
Dec 11, 202425.7925.7925.6825.7925.64-0.12%23,334
Dec 10, 202425.9325.9625.8225.8225.67-0.83%1,116
Dec 9, 202426.2026.2025.9826.0325.88-0.15%1,411
Dec 6, 202426.0626.0726.0626.0725.92-0.84%627
Dec 5, 202426.3626.3726.2926.2926.14-0.16%2,505
Dec 4, 202426.3326.3526.3126.3326.18-0.80%1,771
Dec 3, 202426.5926.6226.5526.5526.39-0.62%3,627
Dec 2, 202426.9726.9726.6826.7126.56-0.85%2,340
Nov 29, 202426.9626.9626.9426.9426.790.19%456
Nov 27, 202427.0427.0426.8826.8926.740.01%17,741
Nov 26, 202426.8226.8926.8226.8926.73-0.06%342
Nov 25, 202426.9826.9826.9026.9026.750.47%1,324
Nov 22, 202426.6326.8426.6326.7826.620.58%1,298
Nov 21, 202426.2926.6226.2726.6226.471.45%3,859
Nov 20, 202426.1126.2426.1026.2426.090.47%2,430
Nov 19, 202425.9726.1425.9726.1225.97-0.36%2,599
Nov 18, 202426.1326.2426.1326.2126.060.76%2,974
Nov 15, 202425.8926.0225.8926.0225.870.07%6,526
Nov 14, 202426.0926.1026.0026.0025.85-0.62%2,560
Nov 13, 202426.2326.2326.1626.1626.01-0.11%1,481
Nov 12, 202426.3926.3926.1926.1926.04-0.71%1,500
Nov 11, 202426.3526.3726.3526.3726.220.68%580
Nov 8, 202426.0026.2026.0026.2026.050.63%1,127
Nov 7, 202426.2126.2126.0326.0325.88-0.56%1,393
Nov 6, 202425.9626.2225.9626.1826.003.01%3,320
Nov 5, 202425.1725.4125.1725.4125.240.73%1,073
Nov 4, 202425.2325.2325.2325.2325.060.16%866
Nov 1, 202425.4525.4525.1925.1925.02-0.86%1,052
Oct 31, 202425.4925.4925.4125.4125.24-0.22%411
Oct 30, 202425.4025.5125.4025.4625.290.15%1,815
Oct 29, 202425.5125.5125.4125.4325.26-0.86%2,317
Oct 28, 202425.6025.6525.6025.6525.480.60%3,785
Oct 25, 202425.7025.7125.4925.4925.32-0.77%1,833
Oct 24, 202425.7325.7325.6925.6925.52-0.11%496
Oct 23, 202425.7425.7525.6125.7225.55-0.04%1,266
Oct 22, 202425.7525.7525.6925.7325.56-0.60%2,915
Oct 21, 202426.0826.1025.8925.8925.71-0.76%1,081
Oct 18, 202426.0626.0826.0526.0825.910.09%18,549
Oct 17, 202426.0426.0626.0026.0625.890.15%837
Oct 16, 202426.0126.0225.9926.0225.850.65%383
Oct 15, 202426.0526.0525.8525.8525.68-0.59%833
Oct 14, 202425.9526.0125.9526.0125.830.56%997
Oct 11, 202425.8525.8625.8225.8625.690.86%3,703
Oct 10, 202425.7325.7325.6225.6425.47-0.25%2,021
Oct 9, 202425.6425.7225.6425.7125.540.69%4,716
Oct 8, 202425.4825.5525.4825.5325.36-0.39%3,790
Oct 7, 202425.8225.8225.6325.6325.43-0.94%742
Oct 4, 202425.7925.8725.7925.8725.680.44%5,160
Oct 3, 202425.7325.7625.7325.7625.56-0.08%595
Oct 2, 202425.7125.7825.7125.7825.580.17%2,637
Oct 1, 202425.5625.7425.5625.7425.540.24%877
Sep 30, 202425.5825.6825.5825.6825.480.17%712
Sep 27, 202425.6525.6525.6225.6325.440.59%1,719