Timothy Plan High Dividend Stock Enhanced ETF (TPHE)
26.16
+0.14 (0.55%)
Inactive · Last trade price on Oct 3, 2025
TPHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.18 | 26.27 | 26.16 | 26.16 | 26.16 | 0.55% | 2,113 |
| Oct 2, 2025 | 26.00 | 26.02 | 25.96 | 26.02 | 26.02 | -0.13% | 1,764 |
| Oct 1, 2025 | 26.08 | 26.08 | 26.02 | 26.05 | 26.05 | -0.24% | 3,938 |
| Sep 30, 2025 | 26.02 | 26.11 | 25.92 | 26.11 | 26.11 | 0.13% | 1,610 |
| Sep 29, 2025 | 26.10 | 26.10 | 25.98 | 26.08 | 26.08 | 0.12% | 1,370 |
| Sep 26, 2025 | 26.02 | 26.05 | 25.95 | 26.05 | 26.05 | 1.04% | 784 |
| Sep 25, 2025 | 25.83 | 25.86 | 25.74 | 25.78 | 25.78 | -0.61% | 3,805 |
| Sep 24, 2025 | 25.99 | 26.01 | 25.92 | 25.94 | 25.94 | 0.19% | 4,302 |
| Sep 23, 2025 | 25.79 | 25.97 | 25.79 | 25.89 | 25.89 | 0.50% | 2,914 |
| Sep 22, 2025 | 25.65 | 25.76 | 25.65 | 25.76 | 25.76 | 0.21% | 3,877 |
| Sep 19, 2025 | 25.96 | 25.96 | 25.68 | 25.71 | 25.71 | -0.53% | 5,465 |
| Sep 18, 2025 | 25.80 | 25.87 | 25.75 | 25.84 | 25.84 | 0.46% | 1,556 |
| Sep 17, 2025 | 25.78 | 25.91 | 25.67 | 25.72 | 25.72 | 0.14% | 1,982 |
| Sep 16, 2025 | 25.68 | 25.70 | 25.64 | 25.69 | 25.69 | -0.14% | 2,166 |
| Sep 15, 2025 | 25.85 | 25.85 | 25.72 | 25.72 | 25.72 | -0.61% | 375 |
| Sep 12, 2025 | 25.93 | 25.93 | 25.88 | 25.88 | 25.88 | -0.42% | 398 |
| Sep 11, 2025 | 25.84 | 25.99 | 25.84 | 25.99 | 25.99 | 1.21% | 3,170 |
| Sep 10, 2025 | 25.68 | 25.68 | 25.55 | 25.68 | 25.68 | 0.26% | 4,619 |
| Sep 9, 2025 | 25.72 | 25.72 | 25.59 | 25.61 | 25.61 | -0.23% | 2,256 |
| Sep 8, 2025 | 25.53 | 25.67 | 25.53 | 25.67 | 25.67 | -0.78% | 1,506 |
| Sep 5, 2025 | 25.94 | 25.94 | 25.76 | 25.87 | 25.76 | -0.14% | 2,182 |
| Sep 4, 2025 | 25.67 | 25.91 | 25.67 | 25.91 | 25.80 | 0.73% | 2,963 |
| Sep 3, 2025 | 25.70 | 25.72 | 25.61 | 25.72 | 25.61 | -0.42% | 8,588 |
| Sep 2, 2025 | 25.75 | 25.86 | 25.70 | 25.83 | 25.72 | -0.50% | 2,832 |
| Aug 29, 2025 | 25.96 | 26.00 | 25.93 | 25.96 | 25.85 | -0.27% | 12,746 |
| Aug 28, 2025 | 25.96 | 26.03 | 25.93 | 26.03 | 25.92 | -0.26% | 648 |
| Aug 27, 2025 | 26.02 | 26.10 | 26.02 | 26.10 | 25.99 | 0.45% | 1,949 |
| Aug 26, 2025 | 25.95 | 25.98 | 25.95 | 25.98 | 25.87 | -0.15% | 734 |
| Aug 25, 2025 | 26.10 | 26.10 | 26.02 | 26.02 | 25.91 | -0.66% | 2,766 |
| Aug 22, 2025 | 26.19 | 26.26 | 26.19 | 26.19 | 26.08 | 1.83% | 2,326 |
| Aug 21, 2025 | 25.66 | 25.75 | 25.65 | 25.72 | 25.61 | -0.23% | 11,100 |
| Aug 20, 2025 | 25.77 | 25.79 | 25.74 | 25.78 | 25.67 | 0.31% | 1,320 |
| Aug 19, 2025 | 25.69 | 25.75 | 25.65 | 25.70 | 25.59 | 0.61% | 11,241 |
| Aug 18, 2025 | 25.58 | 25.58 | 25.50 | 25.55 | 25.44 | -0.27% | 2,034 |
| Aug 15, 2025 | 25.67 | 25.67 | 25.62 | 25.62 | 25.51 | -0.69% | 1,700 |
| Aug 14, 2025 | 25.80 | 25.80 | 25.72 | 25.79 | 25.68 | -0.61% | 1,503 |
| Aug 13, 2025 | 25.56 | 25.95 | 25.56 | 25.95 | 25.84 | 1.49% | 2,300 |
| Aug 12, 2025 | 25.45 | 25.57 | 25.45 | 25.57 | 25.46 | 1.22% | 3,330 |
| Aug 11, 2025 | 25.50 | 25.50 | 25.23 | 25.26 | 25.15 | -0.35% | 2,886 |
| Aug 8, 2025 | 25.46 | 25.46 | 25.35 | 25.35 | 25.24 | 0.08% | 3,341 |
| Aug 7, 2025 | 25.47 | 25.47 | 25.31 | 25.33 | 25.22 | -0.19% | 5,942 |
| Aug 6, 2025 | 25.42 | 25.48 | 25.37 | 25.38 | 25.27 | -0.45% | 1,854 |
| Aug 5, 2025 | 25.60 | 25.60 | 25.46 | 25.49 | 25.36 | -0.23% | 7,513 |
| Aug 4, 2025 | 25.39 | 25.56 | 25.39 | 25.55 | 25.42 | 0.94% | 5,544 |
| Aug 1, 2025 | 25.22 | 25.35 | 25.13 | 25.31 | 25.18 | -0.95% | 19,596 |
| Jul 31, 2025 | 25.46 | 25.72 | 25.46 | 25.56 | 25.42 | -0.07% | 6,571 |
| Jul 30, 2025 | 25.89 | 25.91 | 25.54 | 25.57 | 25.44 | -1.21% | 3,224 |
| Jul 29, 2025 | 25.90 | 25.90 | 25.79 | 25.89 | 25.76 | 0.19% | 1,167 |
| Jul 28, 2025 | 25.96 | 26.06 | 25.82 | 25.84 | 25.71 | -0.51% | 6,713 |
| Jul 25, 2025 | 25.80 | 25.97 | 25.78 | 25.97 | 25.84 | 0.51% | 3,222 |