Timothy Plan High Dividend Stock Enhanced ETF (TPHE)
NYSEARCA: TPHE · Real-Time Price · USD
24.28
-0.01 (-0.05%)
Apr 28, 2025, 12:45 PM EDT - Market open
TPHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 24.30 | 24.41 | 24.20 | 24.41 | 24.41 | 0.49% | 11,026 |
| Apr 25, 2025 | 24.25 | 24.29 | 24.17 | 24.29 | 24.29 | -0.62% | 2,358 |
| Apr 24, 2025 | 24.17 | 24.44 | 24.17 | 24.44 | 24.44 | 1.18% | 1,289 |
| Apr 23, 2025 | 24.42 | 24.52 | 24.04 | 24.16 | 24.16 | 0.25% | 8,596 |
| Apr 22, 2025 | 23.83 | 24.11 | 23.83 | 24.10 | 24.10 | 2.50% | 177,600 |
| Apr 21, 2025 | 23.79 | 23.79 | 23.34 | 23.51 | 23.51 | -1.99% | 20,570 |
| Apr 17, 2025 | 24.18 | 24.20 | 23.99 | 23.99 | 23.99 | 1.17% | 6,569 |
| Apr 16, 2025 | 23.90 | 23.91 | 23.60 | 23.71 | 23.71 | -0.80% | 3,095 |
| Apr 15, 2025 | 24.05 | 24.05 | 23.90 | 23.90 | 23.90 | -0.32% | 13,321 |
| Apr 14, 2025 | 23.94 | 24.05 | 23.91 | 23.98 | 23.98 | 1.25% | 1,063 |
| Apr 11, 2025 | 22.44 | 23.73 | 22.44 | 23.68 | 23.68 | 1.50% | 5,631 |
| Apr 10, 2025 | 23.52 | 23.52 | 23.01 | 23.33 | 23.33 | -2.67% | 577,378 |
| Apr 9, 2025 | 22.28 | 24.06 | 22.23 | 23.97 | 23.89 | 6.48% | 3,797 |
| Apr 8, 2025 | 23.36 | 23.47 | 22.51 | 22.51 | 22.44 | -1.74% | 682,330 |
| Apr 7, 2025 | 22.72 | 23.21 | 22.29 | 22.91 | 22.83 | -1.38% | 5,933 |
| Apr 4, 2025 | 24.26 | 24.34 | 23.19 | 23.23 | 23.15 | -6.30% | 6,022 |
| Apr 3, 2025 | 25.22 | 25.34 | 24.79 | 24.79 | 24.71 | -4.32% | 4,339 |
| Apr 2, 2025 | 25.57 | 25.91 | 25.57 | 25.91 | 25.83 | 0.83% | 6,224 |
| Apr 1, 2025 | 25.60 | 25.75 | 25.46 | 25.70 | 25.62 | 0.16% | 3,906 |
| Mar 31, 2025 | 25.51 | 25.68 | 25.44 | 25.66 | 25.57 | 1.05% | 6,044 |
| Mar 28, 2025 | 25.54 | 25.54 | 25.31 | 25.39 | 25.31 | -0.81% | 2,406 |
| Mar 27, 2025 | 25.65 | 25.66 | 25.58 | 25.60 | 25.52 | -0.26% | 5,725 |
| Mar 26, 2025 | 25.75 | 25.75 | 25.67 | 25.67 | 25.58 | 0.45% | 1,410 |
| Mar 25, 2025 | 25.60 | 25.60 | 25.55 | 25.55 | 25.47 | -0.31% | 1,566 |
| Mar 24, 2025 | 25.47 | 25.63 | 25.47 | 25.63 | 25.55 | 1.43% | 2,728 |
| Mar 21, 2025 | 25.31 | 25.31 | 25.14 | 25.27 | 25.19 | -0.76% | 5,890 |
| Mar 20, 2025 | 25.45 | 25.46 | 25.42 | 25.46 | 25.38 | -0.45% | 1,443 |
| Mar 19, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.49 | 0.50% | 166 |
| Mar 18, 2025 | 25.53 | 25.53 | 25.33 | 25.45 | 25.37 | -0.24% | 5,171 |
| Mar 17, 2025 | 25.42 | 25.54 | 25.41 | 25.51 | 25.43 | 1.12% | 868 |
| Mar 14, 2025 | 25.15 | 25.23 | 25.15 | 25.23 | 25.15 | 2.05% | 944 |
| Mar 13, 2025 | 24.87 | 24.94 | 24.72 | 24.72 | 24.64 | -0.61% | 1,951 |
| Mar 12, 2025 | 24.84 | 24.98 | 24.77 | 24.87 | 24.79 | -0.51% | 1,882 |
| Mar 11, 2025 | 25.06 | 25.13 | 24.98 | 25.00 | 24.92 | -1.25% | 5,262 |
| Mar 10, 2025 | 25.45 | 25.47 | 25.14 | 25.32 | 25.23 | -0.67% | 776 |
| Mar 7, 2025 | 25.37 | 25.56 | 25.37 | 25.49 | 25.35 | 1.55% | 1,648 |
| Mar 6, 2025 | 25.06 | 25.13 | 24.97 | 25.10 | 24.97 | -0.70% | 1,151 |
| Mar 5, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.14 | 0.33% | 333 |
| Mar 4, 2025 | 25.52 | 25.52 | 25.19 | 25.19 | 25.06 | -1.87% | 655 |
| Mar 3, 2025 | 26.00 | 26.00 | 25.67 | 25.67 | 25.54 | -0.86% | 877 |
| Feb 28, 2025 | 25.57 | 25.90 | 25.57 | 25.90 | 25.76 | 1.24% | 1,190 |
| Feb 27, 2025 | 25.64 | 25.67 | 25.58 | 25.58 | 25.44 | -0.24% | 2,233 |
| Feb 26, 2025 | 25.80 | 25.80 | 25.58 | 25.64 | 25.50 | -0.39% | 2,650 |
| Feb 25, 2025 | 25.73 | 25.75 | 25.73 | 25.74 | 25.60 | 0.05% | 2,584 |
| Feb 24, 2025 | 25.73 | 25.76 | 25.73 | 25.73 | 25.59 | 0.17% | 6,434 |
| Feb 21, 2025 | 25.85 | 25.85 | 25.68 | 25.68 | 25.55 | -0.89% | 981 |
| Feb 20, 2025 | 25.86 | 25.91 | 25.76 | 25.91 | 25.78 | -0.05% | 987 |
| Feb 19, 2025 | 25.82 | 25.93 | 25.82 | 25.93 | 25.79 | 0.56% | 1,929 |
| Feb 18, 2025 | 25.58 | 25.79 | 25.58 | 25.78 | 25.64 | 0.93% | 4,227 |
| Feb 14, 2025 | 25.74 | 25.74 | 25.54 | 25.54 | 25.41 | 0.07% | 1,030 |