Timothy Plan US Small Cap Core ETF (TPSC)

TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	39.73	40.00	39.72	39.99	39.99	0.57%	6,767
Jul 24, 2025	40.16	40.25	39.76	39.76	39.76	-1.33%	17,568
Jul 23, 2025	40.14	40.30	40.08	40.30	40.30	0.87%	8,927
Jul 22, 2025	39.72	40.06	39.55	39.95	39.95	0.99%	15,130
Jul 21, 2025	39.70	39.92	39.50	39.56	39.56	-0.09%	53,288
Jul 18, 2025	39.99	39.99	39.52	39.59	39.59	-0.67%	108,527
Jul 17, 2025	39.28	39.87	39.28	39.86	39.86	1.38%	8,222
Jul 16, 2025	39.20	39.36	38.98	39.32	39.32	0.58%	7,824
Jul 15, 2025	40.04	40.04	39.08	39.09	39.09	-2.16%	17,845
Jul 14, 2025	39.67	39.96	39.63	39.96	39.96	0.59%	6,215
Jul 11, 2025	39.99	39.99	39.72	39.72	39.72	-1.35%	12,360
Jul 10, 2025	39.99	40.46	39.91	40.27	40.27	0.59%	9,158
Jul 9, 2025	39.95	40.03	39.71	40.03	39.99	0.61%	9,064
Jul 8, 2025	39.56	39.94	39.56	39.79	39.75	0.81%	11,294
Jul 7, 2025	39.92	40.15	39.47	39.47	39.43	-1.62%	11,503
Jul 3, 2025	39.99	40.19	39.99	40.12	40.08	0.78%	17,360
Jul 2, 2025	39.56	39.87	39.36	39.81	39.77	0.94%	8,850
Jul 1, 2025	38.65	39.82	38.65	39.44	39.40	1.96%	15,182
Jun 30, 2025	38.86	38.87	38.65	38.68	38.64	-0.05%	9,191
Jun 27, 2025	38.85	39.02	38.54	38.70	38.66	0.16%	14,936
Jun 26, 2025	38.19	38.69	38.19	38.64	38.60	1.18%	29,070
Jun 25, 2025	38.70	38.70	38.09	38.19	38.15	-0.99%	22,139
Jun 24, 2025	38.45	38.61	38.21	38.57	38.53	0.97%	13,931
Jun 23, 2025	37.54	38.20	37.47	38.20	38.16	1.47%	12,566
Jun 20, 2025	38.00	38.00	37.50	37.65	37.61	-0.12%	22,592
Jun 18, 2025	37.63	37.99	37.63	37.69	37.66	0.22%	23,235
Jun 17, 2025	37.84	37.92	37.60	37.61	37.58	-0.91%	20,931
Jun 16, 2025	37.88	38.12	37.88	37.96	37.92	0.71%	12,615
Jun 13, 2025	37.95	38.11	37.60	37.69	37.65	-1.65%	16,353
Jun 12, 2025	38.21	38.36	38.07	38.32	38.29	-0.37%	14,456
Jun 11, 2025	38.82	38.87	38.37	38.47	38.43	-0.65%	10,593
Jun 10, 2025	38.74	38.82	38.61	38.72	38.68	0.57%	17,212
Jun 9, 2025	38.57	38.69	38.39	38.50	38.46	0.29%	11,866
Jun 6, 2025	38.35	38.45	38.18	38.39	38.29	1.21%	28,603
Jun 5, 2025	37.83	38.10	37.66	37.93	37.83	0.24%	11,263
Jun 4, 2025	38.11	38.12	37.84	37.84	37.74	-0.42%	13,897
Jun 3, 2025	37.56	38.12	37.46	38.00	37.90	1.25%	20,461
Jun 2, 2025	37.68	37.68	37.14	37.53	37.43	-0.19%	84,994
May 30, 2025	37.55	37.83	37.50	37.60	37.50	-0.45%	21,290
May 29, 2025	37.88	37.90	37.39	37.77	37.67	0.37%	15,219
May 28, 2025	38.08	38.08	37.54	37.63	37.53	-1.08%	46,462
May 27, 2025	37.66	38.09	37.53	38.04	37.94	2.17%	48,383
May 23, 2025	36.84	37.34	36.84	37.23	37.13	-0.26%	26,224
May 22, 2025	37.50	37.57	37.26	37.33	37.23	-0.51%	21,383
May 21, 2025	38.30	38.30	37.42	37.52	37.42	-2.72%	24,306
May 20, 2025	38.61	38.68	38.42	38.57	38.47	0.05%	9,776
May 19, 2025	38.27	38.59	38.26	38.55	38.45	-0.26%	21,001
May 16, 2025	38.36	38.73	38.36	38.65	38.55	0.57%	17,592
May 15, 2025	38.15	38.44	38.08	38.43	38.33	0.55%	10,153
May 14, 2025	38.42	38.42	38.19	38.22	38.12	-0.91%	13,383

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.