Skip to main content
Timothy Plan High Dividend Stock Enhanced ETF (TPHE)
NYSEARCA: TPHE · Real-Time Price · USD
24.74
+0.22 (0.91%)
At close: Dec 20, 2024, 3:46 PM
24.76
+0.02 (0.10%)
After-hours: Dec 20, 2024, 3:46 PM EST

TPHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.8224.8224.7424.7424.740.91%3,580
Dec 19, 202424.6024.6024.5124.5124.51-0.25%3,096
Dec 18, 202425.2325.2324.5724.5724.57-2.58%2,839
Dec 17, 202425.3125.3125.1825.2225.22-0.77%8,011
Dec 16, 202425.6125.6125.3825.4225.42-0.67%17,692
Dec 13, 202425.6825.7225.5725.5925.59-0.39%6,122
Dec 12, 202425.7525.7525.6925.6925.69-0.36%2,289
Dec 11, 202425.7925.7925.6825.7925.75-0.12%23,334
Dec 10, 202425.9325.9625.8225.8225.77-0.83%1,116
Dec 9, 202426.2026.2025.9826.0325.99-0.15%1,411
Dec 6, 202426.0626.0726.0626.0726.03-0.84%627
Dec 5, 202426.3626.3726.2926.2926.25-0.16%2,505
Dec 4, 202426.3326.3526.3126.3326.29-0.80%1,771
Dec 3, 202426.5926.6226.5526.5526.50-0.62%3,627
Dec 2, 202426.9726.9726.6826.7126.67-0.85%2,340
Nov 29, 202426.9626.9626.9426.9426.900.19%456
Nov 27, 202427.0427.0426.8826.8926.850.01%17,741
Nov 26, 202426.8226.8926.8226.8926.84-0.06%342
Nov 25, 202426.9826.9826.9026.9026.860.47%1,324
Nov 22, 202426.6326.8426.6326.7826.730.58%1,298
Nov 21, 202426.2926.6226.2726.6226.581.45%3,859
Nov 20, 202426.1126.2426.1026.2426.200.47%2,430
Nov 19, 202425.9726.1425.9726.1226.08-0.36%2,599
Nov 18, 202426.1326.2426.1326.2126.170.76%2,974
Nov 15, 202425.8926.0225.8926.0225.980.07%6,526
Nov 14, 202426.0926.1026.0026.0025.96-0.62%2,560
Nov 13, 202426.2326.2326.1626.1626.12-0.11%1,481
Nov 12, 202426.3926.3926.1926.1926.15-0.71%1,500
Nov 11, 202426.3526.3726.3526.3726.330.68%580
Nov 8, 202426.0026.2026.0026.2026.150.63%1,127
Nov 7, 202426.2126.2126.0326.0325.99-0.56%1,393
Nov 6, 202425.9626.2225.9626.1826.113.01%3,320
Nov 5, 202425.1725.4125.1725.4125.350.73%1,073
Nov 4, 202425.2325.2325.2325.2325.170.16%866
Nov 1, 202425.4525.4525.1925.1925.13-0.86%1,052
Oct 31, 202425.4925.4925.4125.4125.34-0.22%411
Oct 30, 202425.4025.5125.4025.4625.400.15%1,815
Oct 29, 202425.5125.5125.4125.4325.36-0.86%2,317
Oct 28, 202425.6025.6525.6025.6525.580.60%3,785
Oct 25, 202425.7025.7125.4925.4925.43-0.77%1,833
Oct 24, 202425.7325.7325.6925.6925.63-0.11%496
Oct 23, 202425.7425.7525.6125.7225.66-0.04%1,266
Oct 22, 202425.7525.7525.6925.7325.67-0.60%2,915
Oct 21, 202426.0826.1025.8925.8925.82-0.76%1,081
Oct 18, 202426.0626.0826.0526.0826.020.09%18,549
Oct 17, 202426.0426.0626.0026.0626.000.15%837
Oct 16, 202426.0126.0225.9926.0225.960.65%383
Oct 15, 202426.0526.0525.8525.8525.79-0.59%833
Oct 14, 202425.9526.0125.9526.0125.940.56%997
Oct 11, 202425.8525.8625.8225.8625.800.86%3,703
Oct 10, 202425.7325.7325.6225.6425.58-0.25%2,021
Oct 9, 202425.6425.7225.6425.7125.640.69%4,716
Oct 8, 202425.4825.5525.4825.5325.47-0.39%3,790
Oct 7, 202425.8225.8225.6325.6325.54-0.94%742
Oct 4, 202425.7925.8725.7925.8725.780.44%5,160
Oct 3, 202425.7325.7625.7325.7625.67-0.08%595
Oct 2, 202425.7125.7825.7125.7825.690.17%2,637
Oct 1, 202425.5625.7425.5625.7425.650.24%877
Sep 30, 202425.5825.6825.5825.6825.590.17%712
Sep 27, 202425.6525.6525.6225.6325.540.59%1,719
Sep 26, 202425.4625.4925.4625.4825.390.44%2,260
Sep 25, 202425.5325.5325.3725.3725.28-0.65%2,349
Sep 24, 202425.5525.6525.5125.5425.45-0.21%3,021
Sep 23, 202425.4425.5925.4425.5925.500.91%2,911
Sep 20, 202425.3825.3825.3525.3625.27-0.29%842
Sep 19, 202425.4125.4325.4125.4325.340.85%649
Sep 18, 202425.4125.4125.2225.2225.13-0.43%3,454
Sep 17, 202425.3425.4525.2925.3325.240.14%2,080
Sep 16, 202425.1725.3025.1725.3025.210.84%2,473
Sep 13, 202425.0725.1425.0125.0925.000.99%6,606
Sep 12, 202424.7224.8424.6124.8424.750.54%1,808
Sep 11, 202424.7524.7524.3024.7124.62-0.55%3,164
Sep 10, 202424.8124.8424.8024.8424.68-0.03%372
Sep 9, 202424.7324.9024.7324.8524.690.84%1,101
Sep 6, 202424.8724.8724.6424.6424.49-0.98%1,085
Sep 5, 202425.0225.0224.8924.8924.73-0.69%576
Sep 4, 202425.1025.1725.0325.0624.90-0.05%567
Sep 3, 202425.2725.2725.0725.0724.91-1.21%4,851
Aug 30, 202425.2525.3825.1625.3825.220.93%1,638
Aug 29, 202425.1025.1625.1025.1524.990.12%5,153
Aug 28, 202425.1525.1525.0725.1224.96-0.02%1,364
Aug 27, 202425.1125.1625.1025.1324.96-0.28%3,962
Aug 26, 202425.3025.3525.1925.2025.040.14%2,106
Aug 23, 202425.0925.1625.0925.1625.001.23%1,930
Aug 22, 202424.9124.9124.8624.8624.70-0.30%1,390
Aug 21, 202424.8424.9624.8124.9324.770.71%3,733
Aug 20, 202424.7824.7824.7624.7624.60-0.54%801
Aug 19, 202424.8724.9024.8624.8924.730.56%2,217
Aug 16, 202424.6824.7924.6824.7524.590.24%7,572
Aug 15, 202424.6424.7524.6424.6924.530.89%3,762
Aug 14, 202424.4124.5024.4124.4724.320.60%3,068
Aug 13, 202424.2324.3324.1824.3324.170.59%4,338
Aug 12, 202424.2324.2324.1724.1924.03-0.21%922
Aug 9, 202424.2424.2424.0624.2424.080.01%2,838
Aug 8, 202424.0324.2824.0324.2424.081.26%4,121
Aug 7, 202424.3024.3523.9323.9323.75-0.40%14,910
Aug 6, 202424.1624.3124.0324.0323.851.18%3,554
Aug 5, 202423.9723.9723.7123.7523.57-2.56%17,286
Aug 2, 202424.6324.6324.3824.3824.19-1.59%809
Aug 1, 202425.1525.1524.6624.7724.58-1.06%814