Timothy Plan International ETF (TPIF)
NYSEARCA: TPIF · Real-Time Price · USD
33.65
+0.09 (0.27%)
At close: Oct 8, 2025, 4:00 PM EDT
33.65
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
TPIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 33.77 | 33.77 | 33.54 | 33.56 | 33.56 | -0.85% | 22,663 |
| Oct 6, 2025 | 33.82 | 33.90 | 33.82 | 33.84 | 33.84 | 0.32% | 93,337 |
| Oct 3, 2025 | 33.70 | 33.81 | 33.68 | 33.74 | 33.74 | 0.62% | 12,536 |
| Oct 2, 2025 | 33.55 | 33.58 | 33.31 | 33.53 | 33.53 | -0.07% | 66,237 |
| Oct 1, 2025 | 33.54 | 33.55 | 33.44 | 33.55 | 33.55 | 0.51% | 14,930 |
| Sep 30, 2025 | 33.24 | 33.39 | 33.20 | 33.38 | 33.38 | 0.35% | 16,130 |
| Sep 29, 2025 | 33.20 | 33.28 | 33.18 | 33.27 | 33.27 | 0.44% | 40,216 |
| Sep 26, 2025 | 33.04 | 33.12 | 33.04 | 33.12 | 33.12 | 0.65% | 5,646 |
| Sep 25, 2025 | 32.92 | 32.94 | 32.84 | 32.91 | 32.91 | -0.68% | 9,703 |
| Sep 24, 2025 | 33.23 | 33.23 | 33.11 | 33.13 | 33.13 | -0.72% | 29,912 |
| Sep 23, 2025 | 33.48 | 33.52 | 33.25 | 33.37 | 33.37 | -0.01% | 422,914 |
| Sep 22, 2025 | 33.32 | 33.41 | 33.24 | 33.37 | 33.37 | 0.28% | 16,105 |
| Sep 19, 2025 | 33.37 | 33.37 | 33.19 | 33.28 | 33.28 | -0.41% | 9,739 |
| Sep 18, 2025 | 33.35 | 33.64 | 33.25 | 33.42 | 33.42 | -0.27% | 29,453 |
| Sep 17, 2025 | 33.54 | 33.71 | 33.42 | 33.51 | 33.51 | -0.30% | 20,263 |
| Sep 16, 2025 | 33.67 | 33.70 | 33.60 | 33.61 | 33.61 | -0.16% | 19,492 |
| Sep 15, 2025 | 33.59 | 33.67 | 33.59 | 33.66 | 33.66 | 0.49% | 6,206 |
| Sep 12, 2025 | 33.60 | 33.60 | 33.45 | 33.50 | 33.50 | -0.23% | 12,297 |
| Sep 11, 2025 | 33.58 | 33.61 | 33.39 | 33.58 | 33.58 | 0.69% | 8,871 |
| Sep 10, 2025 | 33.36 | 33.38 | 33.25 | 33.35 | 33.35 | 0.37% | 20,301 |
| Sep 9, 2025 | 36.02 | 36.02 | 33.16 | 33.23 | 33.23 | -0.22% | 15,449 |
| Sep 8, 2025 | 33.29 | 33.31 | 33.17 | 33.30 | 33.30 | 0.66% | 9,662 |
| Sep 5, 2025 | 34.78 | 34.78 | 33.01 | 33.08 | 33.00 | 0.39% | 18,522 |
| Sep 4, 2025 | 32.77 | 32.95 | 32.71 | 32.95 | 32.87 | 0.92% | 34,575 |
| Sep 3, 2025 | 32.60 | 32.72 | 32.60 | 32.65 | 32.57 | 0.02% | 18,956 |
| Sep 2, 2025 | 32.52 | 32.70 | 32.47 | 32.64 | 32.56 | -0.96% | 9,765 |
| Aug 29, 2025 | 32.98 | 33.00 | 32.87 | 32.96 | 32.88 | -0.41% | 29,586 |
| Aug 28, 2025 | 33.07 | 33.14 | 33.05 | 33.10 | 33.02 | 0.35% | 5,238 |
| Aug 27, 2025 | 33.00 | 33.00 | 32.78 | 32.98 | 32.90 | -0.23% | 11,037 |
| Aug 26, 2025 | 33.02 | 33.07 | 33.01 | 33.06 | 32.97 | -0.05% | 8,183 |
| Aug 25, 2025 | 33.35 | 33.35 | 33.05 | 33.07 | 32.99 | -1.19% | 7,887 |
| Aug 22, 2025 | 33.11 | 33.54 | 33.08 | 33.47 | 33.39 | 1.31% | 10,949 |
| Aug 21, 2025 | 33.01 | 33.07 | 32.91 | 33.04 | 32.96 | -0.15% | 39,260 |
| Aug 20, 2025 | 33.08 | 33.17 | 33.00 | 33.09 | 33.01 | 0.34% | 7,583 |
| Aug 19, 2025 | 33.11 | 33.23 | 32.97 | 32.98 | 32.89 | -0.18% | 13,204 |
| Aug 18, 2025 | 33.04 | 33.05 | 32.98 | 33.04 | 32.95 | -0.20% | 6,138 |
| Aug 15, 2025 | 33.11 | 33.11 | 33.07 | 33.10 | 33.02 | 0.28% | 4,071 |
| Aug 14, 2025 | 32.95 | 33.01 | 32.92 | 33.01 | 32.93 | -0.15% | 6,763 |
| Aug 13, 2025 | 33.08 | 33.09 | 32.99 | 33.06 | 32.98 | 0.27% | 16,145 |
| Aug 12, 2025 | 32.76 | 32.97 | 32.76 | 32.97 | 32.89 | 0.92% | 15,861 |
| Aug 11, 2025 | 32.70 | 32.73 | 32.63 | 32.67 | 32.59 | -0.36% | 15,319 |
| Aug 8, 2025 | 32.79 | 32.84 | 32.74 | 32.79 | 32.71 | 0.34% | 9,119 |
| Aug 7, 2025 | 32.78 | 32.84 | 32.59 | 32.68 | 32.60 | 0.43% | 78,793 |
| Aug 6, 2025 | 32.53 | 32.56 | 32.43 | 32.53 | 32.45 | 0.88% | 4,683 |
| Aug 5, 2025 | 32.22 | 32.31 | 32.22 | 32.25 | 32.17 | 0.19% | 10,754 |
| Aug 4, 2025 | 32.11 | 32.22 | 32.11 | 32.19 | 32.11 | 1.21% | 13,156 |
| Aug 1, 2025 | 31.92 | 31.92 | 31.64 | 31.81 | 31.73 | -0.22% | 16,281 |
| Jul 31, 2025 | 31.99 | 32.07 | 31.87 | 31.88 | 31.80 | -0.61% | 12,878 |
| Jul 30, 2025 | 32.39 | 32.39 | 32.05 | 32.07 | 31.99 | -1.16% | 8,633 |
| Jul 29, 2025 | 32.55 | 32.55 | 32.39 | 32.45 | 32.37 | 0.31% | 4,994 |