Timothy Plan High Dividend Stock Enhanced ETF (TPHE)
NYSEARCA: TPHE · Real-Time Price · USD
25.11
+0.04 (0.16%)
Jun 27, 2025, 4:00 PM - Market closed
TPHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.16% | 110 |
| Jun 26, 2025 | 24.89 | 25.07 | 24.89 | 25.07 | 25.07 | 0.83% | 8,501 |
| Jun 25, 2025 | 25.10 | 25.10 | 24.85 | 24.86 | 24.86 | -0.94% | 18,946 |
| Jun 24, 2025 | 25.06 | 25.16 | 25.06 | 25.10 | 25.10 | 0.42% | 2,438 |
| Jun 23, 2025 | 24.92 | 24.99 | 24.92 | 24.99 | 24.99 | 0.51% | 1,577 |
| Jun 20, 2025 | 24.89 | 24.89 | 24.83 | 24.87 | 24.87 | 0.21% | 2,703 |
| Jun 18, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.14% | 211 |
| Jun 17, 2025 | 24.95 | 25.03 | 24.85 | 24.85 | 24.85 | -0.68% | 7,231 |
| Jun 16, 2025 | 25.12 | 25.12 | 25.00 | 25.02 | 25.02 | 0.47% | 2,217 |
| Jun 13, 2025 | 25.07 | 25.07 | 24.90 | 24.90 | 24.90 | -0.86% | 5,099 |
| Jun 12, 2025 | 25.03 | 25.12 | 25.03 | 25.12 | 25.12 | 0.33% | 2,753 |
| Jun 11, 2025 | 25.13 | 25.13 | 24.99 | 25.03 | 25.03 | -0.11% | 15,272 |
| Jun 10, 2025 | 25.03 | 25.15 | 25.02 | 25.06 | 25.06 | 0.39% | 5,232 |
| Jun 9, 2025 | 24.91 | 25.06 | 24.85 | 24.96 | 24.96 | 0.17% | 2,860 |
| Jun 6, 2025 | 24.91 | 24.92 | 24.88 | 24.92 | 24.86 | 0.95% | 501 |
| Jun 5, 2025 | 24.66 | 24.77 | 24.66 | 24.69 | 24.63 | -0.27% | 3,006 |
| Jun 4, 2025 | 24.88 | 24.88 | 24.75 | 24.75 | 24.70 | -0.47% | 1,208 |
| Jun 3, 2025 | 24.61 | 24.91 | 24.52 | 24.87 | 24.81 | 1.02% | 14,449 |
| Jun 2, 2025 | 24.56 | 24.62 | 24.56 | 24.62 | 24.56 | 0.07% | 2,054 |
| May 30, 2025 | 24.58 | 24.60 | 24.56 | 24.60 | 24.55 | 0.05% | 4,147 |
| May 29, 2025 | 24.55 | 24.59 | 24.55 | 24.59 | 24.54 | 0.15% | 1,400 |
| May 28, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.50 | -0.30% | 127 |
| May 27, 2025 | 24.57 | 24.63 | 24.57 | 24.63 | 24.57 | 0.43% | 519 |
| May 23, 2025 | 24.46 | 24.53 | 24.46 | 24.53 | 24.47 | -0.02% | 4,027 |
| May 22, 2025 | 24.51 | 24.55 | 24.51 | 24.53 | 24.48 | -0.18% | 3,225 |
| May 21, 2025 | 24.57 | 24.58 | 24.55 | 24.58 | 24.52 | -0.44% | 2,085 |
| May 20, 2025 | 24.72 | 24.72 | 24.67 | 24.69 | 24.63 | -0.08% | 3,706 |
| May 19, 2025 | 24.67 | 24.71 | 24.67 | 24.71 | 24.65 | 0.04% | 6,209 |
| May 16, 2025 | 24.65 | 24.70 | 24.65 | 24.70 | 24.64 | 0.35% | 2,645 |
| May 15, 2025 | 24.58 | 24.64 | 24.58 | 24.61 | 24.55 | 0.10% | 7,672 |
| May 14, 2025 | 24.55 | 24.59 | 24.54 | 24.59 | 24.53 | -0.14% | 3,204 |
| May 13, 2025 | 24.59 | 24.64 | 24.59 | 24.62 | 24.56 | 0.16% | 1,627 |
| May 12, 2025 | 24.59 | 24.59 | 24.58 | 24.58 | 24.52 | 0.51% | 1,393 |
| May 9, 2025 | 24.44 | 24.48 | 24.43 | 24.46 | 24.40 | 0.07% | 1,991 |
| May 8, 2025 | 24.43 | 24.51 | 24.42 | 24.44 | 24.38 | 0.10% | 9,694 |
| May 7, 2025 | 24.39 | 24.42 | 24.38 | 24.42 | 24.33 | 0.15% | 4,171 |
| May 6, 2025 | 24.34 | 24.41 | 24.34 | 24.38 | 24.30 | -0.25% | 1,709 |
| May 5, 2025 | 24.39 | 24.44 | 24.34 | 24.44 | 24.36 | -0.02% | 4,420 |
| May 2, 2025 | 24.34 | 24.48 | 24.34 | 24.45 | 24.36 | 0.28% | 5,570 |
| May 1, 2025 | 24.45 | 24.63 | 24.36 | 24.38 | 24.29 | -0.14% | 12,539 |
| Apr 30, 2025 | 24.25 | 24.41 | 23.96 | 24.41 | 24.33 | -0.25% | 1,632 |
| Apr 29, 2025 | 24.31 | 24.50 | 24.31 | 24.47 | 24.39 | 0.24% | 8,859 |
| Apr 28, 2025 | 24.30 | 24.41 | 24.20 | 24.41 | 24.33 | 0.49% | 11,026 |
| Apr 25, 2025 | 24.25 | 24.29 | 24.17 | 24.29 | 24.21 | -0.62% | 2,358 |
| Apr 24, 2025 | 24.17 | 24.44 | 24.17 | 24.44 | 24.36 | 1.18% | 1,289 |
| Apr 23, 2025 | 24.42 | 24.52 | 24.04 | 24.16 | 24.08 | 0.25% | 8,596 |
| Apr 22, 2025 | 23.83 | 24.11 | 23.83 | 24.10 | 24.02 | 2.50% | 177,600 |
| Apr 21, 2025 | 23.79 | 23.79 | 23.34 | 23.51 | 23.43 | -1.99% | 20,570 |
| Apr 17, 2025 | 24.18 | 24.20 | 23.99 | 23.99 | 23.91 | 1.17% | 6,569 |
| Apr 16, 2025 | 23.90 | 23.91 | 23.60 | 23.71 | 23.63 | -0.80% | 3,095 |