Timothy Plan High Dividend Stock Enhanced ETF (TPHE)
NYSEARCA: TPHE · Real-Time Price · USD
24.60
+0.01 (0.06%)
May 30, 2025, 4:00 PM - Market closed
TPHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 24.58 | 24.60 | 24.56 | 24.60 | 24.60 | 0.05% | 4,147 |
| May 29, 2025 | 24.55 | 24.59 | 24.55 | 24.59 | 24.59 | 0.15% | 1,400 |
| May 28, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.30% | 127 |
| May 27, 2025 | 24.57 | 24.63 | 24.57 | 24.63 | 24.63 | 0.43% | 519 |
| May 23, 2025 | 24.46 | 24.53 | 24.46 | 24.53 | 24.53 | -0.02% | 4,027 |
| May 22, 2025 | 24.51 | 24.55 | 24.51 | 24.53 | 24.53 | -0.18% | 3,225 |
| May 21, 2025 | 24.57 | 24.58 | 24.55 | 24.58 | 24.58 | -0.44% | 2,085 |
| May 20, 2025 | 24.72 | 24.72 | 24.67 | 24.69 | 24.69 | -0.08% | 3,706 |
| May 19, 2025 | 24.67 | 24.71 | 24.67 | 24.71 | 24.71 | 0.04% | 6,209 |
| May 16, 2025 | 24.65 | 24.70 | 24.65 | 24.70 | 24.70 | 0.35% | 2,645 |
| May 15, 2025 | 24.58 | 24.64 | 24.58 | 24.61 | 24.61 | 0.10% | 7,672 |
| May 14, 2025 | 24.55 | 24.59 | 24.54 | 24.59 | 24.59 | -0.14% | 3,204 |
| May 13, 2025 | 24.59 | 24.64 | 24.59 | 24.62 | 24.62 | 0.16% | 1,627 |
| May 12, 2025 | 24.59 | 24.59 | 24.58 | 24.58 | 24.58 | 0.51% | 1,393 |
| May 9, 2025 | 24.44 | 24.48 | 24.43 | 24.46 | 24.46 | 0.07% | 1,991 |
| May 8, 2025 | 24.43 | 24.51 | 24.42 | 24.44 | 24.44 | 0.10% | 9,694 |
| May 7, 2025 | 24.39 | 24.42 | 24.38 | 24.42 | 24.39 | 0.15% | 4,171 |
| May 6, 2025 | 24.34 | 24.41 | 24.34 | 24.38 | 24.35 | -0.25% | 1,709 |
| May 5, 2025 | 24.39 | 24.44 | 24.34 | 24.44 | 24.41 | -0.02% | 4,420 |
| May 2, 2025 | 24.34 | 24.48 | 24.34 | 24.45 | 24.42 | 0.28% | 5,570 |
| May 1, 2025 | 24.45 | 24.63 | 24.36 | 24.38 | 24.35 | -0.14% | 12,539 |
| Apr 30, 2025 | 24.25 | 24.41 | 23.96 | 24.41 | 24.38 | -0.25% | 1,632 |
| Apr 29, 2025 | 24.31 | 24.50 | 24.31 | 24.47 | 24.44 | 0.24% | 8,859 |
| Apr 28, 2025 | 24.30 | 24.41 | 24.20 | 24.41 | 24.39 | 0.49% | 11,026 |
| Apr 25, 2025 | 24.25 | 24.29 | 24.17 | 24.29 | 24.27 | -0.62% | 2,358 |
| Apr 24, 2025 | 24.17 | 24.44 | 24.17 | 24.44 | 24.42 | 1.18% | 1,289 |
| Apr 23, 2025 | 24.42 | 24.52 | 24.04 | 24.16 | 24.13 | 0.25% | 8,596 |
| Apr 22, 2025 | 23.83 | 24.11 | 23.83 | 24.10 | 24.07 | 2.50% | 177,600 |
| Apr 21, 2025 | 23.79 | 23.79 | 23.34 | 23.51 | 23.49 | -1.99% | 20,570 |
| Apr 17, 2025 | 24.18 | 24.20 | 23.99 | 23.99 | 23.96 | 1.17% | 6,569 |
| Apr 16, 2025 | 23.90 | 23.91 | 23.60 | 23.71 | 23.68 | -0.80% | 3,095 |
| Apr 15, 2025 | 24.05 | 24.05 | 23.90 | 23.90 | 23.87 | -0.32% | 13,321 |
| Apr 14, 2025 | 23.94 | 24.05 | 23.91 | 23.98 | 23.95 | 1.25% | 1,063 |
| Apr 11, 2025 | 22.44 | 23.73 | 22.44 | 23.68 | 23.66 | 1.50% | 5,631 |
| Apr 10, 2025 | 23.52 | 23.52 | 23.01 | 23.33 | 23.31 | -2.67% | 577,378 |
| Apr 9, 2025 | 22.28 | 24.06 | 22.23 | 23.97 | 23.86 | 6.48% | 3,797 |
| Apr 8, 2025 | 23.36 | 23.47 | 22.51 | 22.51 | 22.41 | -1.74% | 682,330 |
| Apr 7, 2025 | 22.72 | 23.21 | 22.29 | 22.91 | 22.81 | -1.38% | 5,933 |
| Apr 4, 2025 | 24.26 | 24.34 | 23.19 | 23.23 | 23.13 | -6.30% | 6,022 |
| Apr 3, 2025 | 25.22 | 25.34 | 24.79 | 24.79 | 24.69 | -4.32% | 4,339 |
| Apr 2, 2025 | 25.57 | 25.91 | 25.57 | 25.91 | 25.80 | 0.83% | 6,224 |
| Apr 1, 2025 | 25.60 | 25.75 | 25.46 | 25.70 | 25.59 | 0.16% | 3,906 |
| Mar 31, 2025 | 25.51 | 25.68 | 25.44 | 25.66 | 25.55 | 1.05% | 6,044 |
| Mar 28, 2025 | 25.54 | 25.54 | 25.31 | 25.39 | 25.28 | -0.81% | 2,406 |
| Mar 27, 2025 | 25.65 | 25.66 | 25.58 | 25.60 | 25.49 | -0.26% | 5,725 |
| Mar 26, 2025 | 25.75 | 25.75 | 25.67 | 25.67 | 25.55 | 0.45% | 1,410 |
| Mar 25, 2025 | 25.60 | 25.60 | 25.55 | 25.55 | 25.44 | -0.31% | 1,566 |
| Mar 24, 2025 | 25.47 | 25.63 | 25.47 | 25.63 | 25.52 | 1.43% | 2,728 |
| Mar 21, 2025 | 25.31 | 25.31 | 25.14 | 25.27 | 25.16 | -0.76% | 5,890 |
| Mar 20, 2025 | 25.45 | 25.46 | 25.42 | 25.46 | 25.35 | -0.45% | 1,443 |