Skip to main content
Timothy Plan High Dividend Stock Enhanced ETF (TPHE)
NYSEARCA: TPHE · Real-Time Price · USD
26.13
+0.20 (0.77%)
Jan 21, 2025, 4:00 PM EST - Market closed

TPHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202525.9826.1325.9826.1326.130.77%1,724
Jan 17, 202525.8925.9425.8925.9325.930.58%2,777
Jan 16, 202525.6725.7825.6725.7825.781.26%446
Jan 15, 202525.5625.5625.4425.4625.460.96%759
Jan 14, 202525.0025.2225.0025.2225.220.96%1,511
Jan 13, 202524.6524.9824.6524.9824.981.31%6,031
Jan 10, 202524.7924.7924.6624.6624.66-1.17%2,757
Jan 8, 202524.8124.9524.8124.9524.950.41%599
Jan 7, 202524.7824.8524.7824.8524.840.22%768
Jan 6, 202525.0625.0624.7724.7924.79-0.57%1,427
Jan 3, 202524.8424.9724.8424.9424.930.65%1,776
Jan 2, 202524.9624.9624.7724.7724.77-0.15%1,002
Dec 31, 202424.7924.8724.7624.8124.810.15%2,603
Dec 30, 202424.7824.8124.5724.7724.77-0.47%3,531
Dec 27, 202425.0225.0224.8324.8924.89-0.47%686
Dec 26, 202424.9825.0424.9625.0125.000.10%10,323
Dec 24, 202424.8724.9824.8224.9824.980.63%1,486
Dec 23, 202424.5924.8324.5924.8324.820.37%174
Dec 20, 202424.8224.8224.7424.7424.730.91%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, 202425.7925.7925.6825.7925.74-0.12%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, 202426.0626.0726.0626.0726.02-0.84%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, 202426.9726.9726.6826.7126.66-0.85%2,340
Nov 29, 202426.9626.9626.9426.9426.890.19%456
Nov 27, 202427.0427.0426.8826.8926.840.01%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, 202425.9726.1425.9726.1226.07-0.36%2,599
Nov 18, 202426.1326.2426.1326.2126.170.76%2,974
Nov 15, 202425.8926.0225.8926.0225.970.07%6,526
Nov 14, 202426.0926.1026.0026.0025.95-0.62%2,560
Nov 13, 202426.2326.2326.1626.1626.11-0.11%1,481
Nov 12, 202426.3926.3926.1926.1926.14-0.71%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, 202425.2325.2325.2325.2325.160.16%866
Nov 1, 202425.4525.4525.1925.1925.12-0.86%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, 202425.7325.7325.6925.6925.62-0.11%496
Oct 23, 202425.7425.7525.6125.7225.65-0.04%1,266
Oct 22, 202425.7525.7525.6925.7325.66-0.60%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, 202426.0426.0626.0026.0625.990.15%837
Oct 16, 202426.0126.0225.9926.0225.950.65%383
Oct 15, 202426.0526.0525.8525.8525.79-0.59%833
Oct 14, 202425.9526.0125.9526.0125.940.56%997
Oct 11, 202425.8525.8625.8225.8625.790.86%3,703
Oct 10, 202425.7325.7325.6225.6425.57-0.25%2,021
Oct 9, 202425.6425.7225.6425.7125.640.69%4,716
Oct 8, 202425.4825.5525.4825.5325.46-0.39%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, 202425.5625.7425.5625.7425.640.24%877
Sep 30, 202425.5825.6825.5825.6825.580.17%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, 202425.5525.6525.5125.5425.44-0.21%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, 202425.1725.3025.1725.3025.200.84%2,473
Sep 13, 202425.0725.1425.0125.0924.990.99%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, 202424.8724.8724.6424.6424.48-0.98%1,085
Sep 5, 202425.0225.0224.8924.8924.72-0.69%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, 202425.2525.3825.1625.3825.210.93%1,638
Aug 29, 202425.1025.1625.1025.1524.980.12%5,153
Aug 28, 202425.1525.1525.0725.1224.95-0.02%1,364
Aug 27, 202425.1125.1625.1025.1324.96-0.28%3,962