Timothy Plan High Dividend Stock Enhanced ETF (TPHE)
NYSEARCA: TPHE · Real-Time Price · USD
24.79
-1.12 (-4.32%)
Apr 3, 2025, 3:43 PM EDT - Market closed
TPHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 25.22 | 25.34 | 24.79 | 24.79 | 24.79 | -4.32% | 4,339 |
| Apr 2, 2025 | 25.57 | 25.91 | 25.57 | 25.91 | 25.91 | 0.83% | 6,224 |
| Apr 1, 2025 | 25.60 | 25.75 | 25.46 | 25.70 | 25.70 | 0.16% | 3,906 |
| Mar 31, 2025 | 25.51 | 25.68 | 25.44 | 25.66 | 25.66 | 1.05% | 6,044 |
| Mar 28, 2025 | 25.54 | 25.54 | 25.31 | 25.39 | 25.39 | -0.81% | 2,406 |
| Mar 27, 2025 | 25.65 | 25.66 | 25.58 | 25.60 | 25.60 | -0.26% | 5,725 |
| Mar 26, 2025 | 25.75 | 25.75 | 25.67 | 25.67 | 25.67 | 0.45% | 1,410 |
| Mar 25, 2025 | 25.60 | 25.60 | 25.55 | 25.55 | 25.55 | -0.31% | 1,566 |
| Mar 24, 2025 | 25.47 | 25.63 | 25.47 | 25.63 | 25.63 | 1.43% | 2,728 |
| Mar 21, 2025 | 25.31 | 25.31 | 25.14 | 25.27 | 25.27 | -0.76% | 5,890 |
| Mar 20, 2025 | 25.45 | 25.46 | 25.42 | 25.46 | 25.46 | -0.45% | 1,443 |
| Mar 19, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.50% | 166 |
| Mar 18, 2025 | 25.53 | 25.53 | 25.33 | 25.45 | 25.45 | -0.24% | 5,171 |
| Mar 17, 2025 | 25.42 | 25.54 | 25.41 | 25.51 | 25.51 | 1.12% | 868 |
| Mar 14, 2025 | 25.15 | 25.23 | 25.15 | 25.23 | 25.23 | 2.05% | 944 |
| Mar 13, 2025 | 24.87 | 24.94 | 24.72 | 24.72 | 24.72 | -0.61% | 1,951 |
| Mar 12, 2025 | 24.84 | 24.98 | 24.77 | 24.87 | 24.87 | -0.51% | 1,882 |
| Mar 11, 2025 | 25.06 | 25.13 | 24.98 | 25.00 | 25.00 | -1.25% | 5,262 |
| Mar 10, 2025 | 25.45 | 25.47 | 25.14 | 25.32 | 25.32 | -0.67% | 776 |
| Mar 7, 2025 | 25.37 | 25.56 | 25.37 | 25.49 | 25.44 | 1.55% | 1,648 |
| Mar 6, 2025 | 25.06 | 25.13 | 24.97 | 25.10 | 25.05 | -0.70% | 1,151 |
| Mar 5, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.22 | 0.33% | 333 |
| Mar 4, 2025 | 25.52 | 25.52 | 25.19 | 25.19 | 25.14 | -1.87% | 655 |
| Mar 3, 2025 | 26.00 | 26.00 | 25.67 | 25.67 | 25.62 | -0.86% | 877 |
| Feb 28, 2025 | 25.57 | 25.90 | 25.57 | 25.90 | 25.84 | 1.24% | 1,190 |
| Feb 27, 2025 | 25.64 | 25.67 | 25.58 | 25.58 | 25.53 | -0.24% | 2,233 |
| Feb 26, 2025 | 25.80 | 25.80 | 25.58 | 25.64 | 25.59 | -0.39% | 2,650 |
| Feb 25, 2025 | 25.73 | 25.75 | 25.73 | 25.74 | 25.69 | 0.05% | 2,584 |
| Feb 24, 2025 | 25.73 | 25.76 | 25.73 | 25.73 | 25.67 | 0.17% | 6,434 |
| Feb 21, 2025 | 25.85 | 25.85 | 25.68 | 25.68 | 25.63 | -0.89% | 981 |
| Feb 20, 2025 | 25.86 | 25.91 | 25.76 | 25.91 | 25.86 | -0.05% | 987 |
| Feb 19, 2025 | 25.82 | 25.93 | 25.82 | 25.93 | 25.87 | 0.56% | 1,929 |
| Feb 18, 2025 | 25.58 | 25.79 | 25.58 | 25.78 | 25.73 | 0.93% | 4,227 |
| Feb 14, 2025 | 25.74 | 25.74 | 25.54 | 25.54 | 25.49 | 0.07% | 1,030 |
| Feb 13, 2025 | 25.38 | 25.53 | 25.32 | 25.53 | 25.47 | 1.08% | 550 |
| Feb 12, 2025 | 25.22 | 25.36 | 25.22 | 25.25 | 25.20 | -0.84% | 4,203 |
| Feb 11, 2025 | 25.30 | 25.47 | 25.30 | 25.47 | 25.42 | 0.38% | 8,590 |
| Feb 10, 2025 | 25.23 | 25.39 | 25.23 | 25.37 | 25.32 | 0.81% | 2,073 |
| Feb 7, 2025 | 25.33 | 25.33 | 25.16 | 25.17 | 25.11 | -0.73% | 2,409 |
| Feb 6, 2025 | 25.60 | 25.60 | 25.28 | 25.35 | 25.20 | -0.81% | 2,106 |
| Feb 5, 2025 | 25.53 | 25.60 | 25.53 | 25.56 | 25.40 | 0.29% | 1,455 |
| Feb 4, 2025 | 25.35 | 25.53 | 25.35 | 25.48 | 25.33 | -0.02% | 4,389 |
| Feb 3, 2025 | 25.37 | 25.51 | 25.37 | 25.49 | 25.33 | -0.12% | 2,221 |
| Jan 31, 2025 | 25.79 | 25.79 | 25.52 | 25.52 | 25.36 | -0.97% | 2,449 |
| Jan 30, 2025 | 25.72 | 25.77 | 25.72 | 25.77 | 25.61 | 0.71% | 690 |
| Jan 29, 2025 | 25.76 | 25.76 | 25.59 | 25.59 | 25.43 | -0.37% | 1,000 |
| Jan 28, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.53 | -0.83% | 218 |
| Jan 27, 2025 | 25.82 | 25.91 | 25.73 | 25.90 | 25.74 | 0.03% | 5,540 |
| Jan 24, 2025 | 25.92 | 25.95 | 25.87 | 25.89 | 25.73 | -0.12% | 1,734 |
| Jan 23, 2025 | 25.90 | 25.93 | 25.87 | 25.92 | 25.77 | 0.26% | 11,560 |