Timothy Plan International ETF (TPIF)
NYSEARCA: TPIF · Real-Time Price · USD
27.57
+0.02 (0.06%)
At close: Dec 3, 2024, 3:30 PM
27.64
+0.06 (0.24%)
After-hours: Dec 3, 2024, 8:00 PM EST
TPIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 27.66 | 27.71 | 27.56 | 27.64 | 27.64 | 0.29% | 10,664 |
| Dec 2, 2024 | 27.50 | 27.58 | 27.37 | 27.56 | 27.56 | 0.35% | 12,059 |
| Nov 29, 2024 | 27.30 | 27.46 | 27.21 | 27.46 | 27.46 | 1.10% | 1,687 |
| Nov 27, 2024 | 27.20 | 27.24 | 27.06 | 27.16 | 27.16 | 0.26% | 26,823 |
| Nov 26, 2024 | 27.13 | 27.14 | 26.91 | 27.09 | 27.09 | -0.35% | 18,724 |
| Nov 25, 2024 | 27.31 | 27.33 | 27.14 | 27.19 | 27.19 | 0.35% | 3,913 |
| Nov 22, 2024 | 27.07 | 27.18 | 27.00 | 27.09 | 27.09 | 0.26% | 17,262 |
| Nov 21, 2024 | 26.97 | 27.06 | 26.96 | 27.02 | 27.02 | 0.37% | 9,733 |
| Nov 20, 2024 | 26.96 | 26.96 | 26.79 | 26.92 | 26.92 | -0.48% | 6,798 |
| Nov 19, 2024 | 26.88 | 27.05 | 26.80 | 27.05 | 27.05 | 0.13% | 14,643 |
| Nov 18, 2024 | 26.91 | 27.09 | 26.86 | 27.02 | 27.02 | 0.74% | 10,151 |
| Nov 15, 2024 | 26.84 | 26.84 | 26.76 | 26.82 | 26.82 | -0.12% | 13,043 |
| Nov 14, 2024 | 27.01 | 27.04 | 26.83 | 26.85 | 26.85 | 0.04% | 19,823 |
| Nov 13, 2024 | 26.95 | 26.95 | 26.77 | 26.84 | 26.84 | -0.69% | 25,651 |
| Nov 12, 2024 | 27.25 | 27.25 | 26.92 | 27.03 | 27.03 | -1.52% | 3,727 |
| Nov 11, 2024 | 27.55 | 27.55 | 27.41 | 27.45 | 27.45 | - | 6,391 |
| Nov 8, 2024 | 27.53 | 27.53 | 27.37 | 27.45 | 27.45 | -1.17% | 4,431 |
| Nov 7, 2024 | 27.75 | 27.78 | 27.69 | 27.77 | 27.77 | 1.57% | 12,592 |
| Nov 6, 2024 | 27.33 | 28.35 | 26.89 | 27.34 | 27.34 | -1.44% | 23,806 |
| Nov 5, 2024 | 27.62 | 27.80 | 27.55 | 27.74 | 27.74 | 1.17% | 6,544 |
| Nov 4, 2024 | 27.54 | 27.54 | 27.37 | 27.42 | 27.42 | 0.27% | 2,688 |
| Nov 1, 2024 | 27.51 | 27.51 | 27.33 | 27.35 | 27.35 | 0.15% | 4,443 |
| Oct 31, 2024 | 27.42 | 27.42 | 27.16 | 27.30 | 27.30 | -0.66% | 6,220 |
| Oct 30, 2024 | 27.45 | 27.62 | 27.45 | 27.49 | 27.49 | -0.63% | 20,149 |
| Oct 29, 2024 | 27.69 | 27.72 | 27.58 | 27.66 | 27.66 | -0.30% | 33,502 |
| Oct 28, 2024 | 27.69 | 27.81 | 27.61 | 27.74 | 27.74 | 0.76% | 9,140 |
| Oct 25, 2024 | 27.74 | 27.74 | 27.53 | 27.53 | 27.53 | -0.28% | 3,461 |
| Oct 24, 2024 | 27.74 | 27.75 | 27.53 | 27.61 | 27.61 | 0.11% | 11,173 |
| Oct 23, 2024 | 27.63 | 27.70 | 27.47 | 27.58 | 27.58 | -0.91% | 16,205 |
| Oct 22, 2024 | 27.85 | 27.88 | 27.73 | 27.83 | 27.83 | -0.63% | 12,716 |
| Oct 21, 2024 | 28.13 | 28.16 | 28.01 | 28.01 | 28.01 | -0.90% | 2,419 |
| Oct 18, 2024 | 28.30 | 28.34 | 28.19 | 28.27 | 28.27 | 0.55% | 6,421 |
| Oct 17, 2024 | 28.23 | 28.23 | 28.07 | 28.11 | 28.11 | -0.07% | 6,161 |
| Oct 16, 2024 | 28.18 | 28.18 | 28.08 | 28.13 | 28.13 | 0.30% | 3,229 |
| Oct 15, 2024 | 28.38 | 28.38 | 28.05 | 28.05 | 28.05 | -1.07% | 11,238 |
| Oct 14, 2024 | 28.29 | 28.35 | 28.29 | 28.35 | 28.35 | 0.28% | 1,822 |
| Oct 11, 2024 | 28.22 | 28.35 | 28.21 | 28.27 | 28.27 | 0.18% | 3,423 |
| Oct 10, 2024 | 28.17 | 28.22 | 28.05 | 28.22 | 28.22 | -0.13% | 7,606 |
| Oct 9, 2024 | 28.15 | 28.92 | 27.94 | 28.26 | 28.26 | 0.20% | 18,856 |
| Oct 8, 2024 | 28.27 | 28.27 | 28.11 | 28.20 | 28.20 | -0.20% | 4,999 |
| Oct 7, 2024 | 28.36 | 28.37 | 28.24 | 28.26 | 28.20 | -0.76% | 4,750 |
| Oct 4, 2024 | 28.42 | 28.50 | 28.41 | 28.47 | 28.42 | 0.37% | 5,543 |
| Oct 3, 2024 | 28.45 | 28.50 | 28.30 | 28.37 | 28.31 | -0.89% | 4,409 |
| Oct 2, 2024 | 28.50 | 28.64 | 28.50 | 28.62 | 28.56 | -0.35% | 4,052 |
| Oct 1, 2024 | 28.92 | 28.92 | 28.57 | 28.72 | 28.66 | -0.53% | 9,140 |
| Sep 30, 2024 | 29.00 | 29.01 | 28.81 | 28.87 | 28.82 | -0.30% | 9,950 |
| Sep 27, 2024 | 29.19 | 29.22 | 28.93 | 28.96 | 28.90 | -0.45% | 8,533 |
| Sep 26, 2024 | 29.06 | 29.17 | 28.94 | 29.09 | 29.03 | 1.78% | 5,822 |
| Sep 25, 2024 | 28.80 | 28.80 | 28.54 | 28.58 | 28.53 | -0.41% | 4,778 |
| Sep 24, 2024 | 28.66 | 28.73 | 28.52 | 28.70 | 28.64 | 0.46% | 7,460 |
| Sep 23, 2024 | 28.54 | 28.65 | 28.51 | 28.57 | 28.51 | 0.34% | 8,896 |
| Sep 20, 2024 | 28.58 | 28.60 | 28.34 | 28.47 | 28.42 | -0.73% | 3,475 |
| Sep 19, 2024 | 28.62 | 28.75 | 28.45 | 28.68 | 28.63 | 1.68% | 11,912 |
| Sep 18, 2024 | 28.39 | 28.48 | 28.02 | 28.21 | 28.15 | -0.60% | 176,019 |
| Sep 17, 2024 | 28.49 | 28.49 | 28.36 | 28.38 | 28.32 | -0.23% | 7,139 |
| Sep 16, 2024 | 28.40 | 29.12 | 28.26 | 28.45 | 28.39 | 0.65% | 11,024 |
| Sep 13, 2024 | 28.26 | 28.32 | 28.15 | 28.26 | 28.20 | 0.14% | 5,953 |
| Sep 12, 2024 | 27.91 | 28.22 | 27.83 | 28.22 | 28.16 | 1.36% | 6,946 |
| Sep 11, 2024 | 27.76 | 27.84 | 27.45 | 27.84 | 27.79 | 0.09% | 7,396 |
| Sep 10, 2024 | 27.93 | 27.93 | 27.70 | 27.82 | 27.67 | -0.55% | 3,657 |
| Sep 9, 2024 | 27.95 | 28.03 | 27.89 | 27.97 | 27.83 | 0.87% | 6,189 |
| Sep 6, 2024 | 28.14 | 28.14 | 27.66 | 27.73 | 27.59 | -1.70% | 6,613 |
| Sep 5, 2024 | 28.20 | 28.26 | 28.02 | 28.21 | 28.06 | 0.57% | 5,211 |
| Sep 4, 2024 | 28.07 | 28.11 | 28.01 | 28.05 | 27.91 | -0.05% | 8,424 |
| Sep 3, 2024 | 28.40 | 28.40 | 28.06 | 28.06 | 27.92 | -1.60% | 12,554 |
| Aug 30, 2024 | 28.58 | 28.67 | 28.41 | 28.52 | 28.37 | 0.21% | 13,235 |
| Aug 29, 2024 | 28.53 | 28.60 | 28.46 | 28.46 | 28.31 | 0.27% | 20,727 |
| Aug 28, 2024 | 28.44 | 28.50 | 28.27 | 28.38 | 28.24 | -0.37% | 13,623 |
| Aug 27, 2024 | 28.43 | 28.57 | 28.33 | 28.49 | 28.34 | 0.23% | 9,450 |
| Aug 26, 2024 | 28.46 | 28.46 | 28.33 | 28.42 | 28.28 | 0.02% | 8,523 |
| Aug 23, 2024 | 28.16 | 28.43 | 28.16 | 28.42 | 28.27 | 1.67% | 4,079 |
| Aug 22, 2024 | 28.15 | 28.15 | 27.93 | 27.95 | 27.81 | -0.53% | 3,491 |
| Aug 21, 2024 | 27.99 | 28.10 | 27.87 | 28.10 | 27.95 | 0.98% | 4,057 |
| Aug 20, 2024 | 27.82 | 27.88 | 27.81 | 27.83 | 27.68 | -0.27% | 4,765 |
| Aug 19, 2024 | 27.68 | 28.39 | 27.68 | 27.90 | 27.76 | 1.49% | 7,303 |
| Aug 16, 2024 | 27.41 | 27.55 | 27.41 | 27.49 | 27.35 | 0.44% | 8,571 |
| Aug 15, 2024 | 27.32 | 27.43 | 27.28 | 27.37 | 27.23 | 0.92% | 3,930 |
| Aug 14, 2024 | 27.05 | 27.12 | 27.02 | 27.12 | 26.98 | 0.44% | 12,373 |
| Aug 13, 2024 | 26.77 | 27.02 | 26.73 | 27.00 | 26.86 | 1.54% | 10,264 |
| Aug 12, 2024 | 26.59 | 26.63 | 26.56 | 26.59 | 26.45 | -0.04% | 2,736 |
| Aug 9, 2024 | 26.43 | 26.60 | 26.35 | 26.60 | 26.46 | 0.64% | 6,885 |
| Aug 8, 2024 | 26.30 | 26.45 | 26.30 | 26.43 | 26.30 | 1.45% | 3,296 |
| Aug 7, 2024 | 26.38 | 26.49 | 26.05 | 26.05 | 25.91 | 0.56% | 15,041 |
| Aug 6, 2024 | 25.69 | 25.99 | 25.69 | 25.91 | 25.77 | 0.19% | 29,980 |
| Aug 5, 2024 | 25.56 | 25.96 | 24.64 | 25.86 | 25.72 | -2.23% | 15,506 |
| Aug 2, 2024 | 26.58 | 26.59 | 26.17 | 26.45 | 26.31 | -1.41% | 18,247 |
| Aug 1, 2024 | 27.26 | 27.26 | 26.70 | 26.83 | 26.68 | -2.64% | 8,614 |
| Jul 31, 2024 | 27.57 | 27.58 | 27.43 | 27.56 | 27.40 | 1.08% | 1,538 |
| Jul 30, 2024 | 27.25 | 27.27 | 27.17 | 27.26 | 27.11 | 0.33% | 7,047 |
| Jul 29, 2024 | 27.22 | 27.22 | 27.05 | 27.17 | 27.02 | -0.04% | 7,956 |
| Jul 26, 2024 | 27.12 | 27.23 | 27.09 | 27.18 | 27.03 | 1.09% | 9,557 |
| Jul 25, 2024 | 26.86 | 27.02 | 26.77 | 26.89 | 26.74 | -0.47% | 8,169 |
| Jul 24, 2024 | 27.21 | 27.22 | 27.00 | 27.02 | 26.87 | -0.82% | 23,205 |
| Jul 23, 2024 | 27.27 | 27.30 | 27.23 | 27.24 | 27.09 | -0.84% | 9,186 |
| Jul 22, 2024 | 27.37 | 27.52 | 27.26 | 27.47 | 27.32 | 1.25% | 11,294 |
| Jul 19, 2024 | 27.24 | 27.24 | 27.13 | 27.13 | 26.98 | -0.59% | 5,573 |
| Jul 18, 2024 | 27.58 | 27.58 | 27.24 | 27.29 | 27.14 | -0.67% | 14,504 |
| Jul 17, 2024 | 27.53 | 27.56 | 27.39 | 27.48 | 27.32 | -0.25% | 3,706 |
| Jul 16, 2024 | 27.44 | 27.54 | 27.44 | 27.54 | 27.39 | 0.57% | 4,231 |
| Jul 15, 2024 | 27.55 | 28.11 | 27.32 | 27.39 | 27.24 | -0.52% | 6,559 |