Timothy Plan US Small Cap Core ETF (TPSC)

TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	41.88	42.54	41.88	42.28	42.28	1.57%	354,340
Jan 2, 2026	41.42	41.75	41.26	41.63	41.63	0.42%	10,147
Dec 31, 2025	41.96	41.96	41.28	41.45	41.45	-0.98%	21,062
Dec 30, 2025	42.18	42.18	41.79	41.86	41.86	-0.57%	143,395
Dec 29, 2025	42.10	42.18	42.00	42.10	42.10	-0.50%	27,788
Dec 26, 2025	42.41	42.41	42.08	42.31	42.31	-0.07%	16,603
Dec 24, 2025	42.30	42.35	42.21	42.34	42.34	0.31%	13,627
Dec 23, 2025	42.44	42.44	42.12	42.21	42.21	-0.36%	25,900
Dec 22, 2025	42.08	42.56	42.08	42.36	42.36	0.69%	13,410
Dec 19, 2025	42.10	42.15	41.92	42.07	42.07	-0.17%	16,032
Dec 18, 2025	42.37	42.41	42.02	42.14	42.14	0.36%	34,571
Dec 17, 2025	42.16	42.50	41.93	41.99	41.99	-0.10%	14,183
Dec 16, 2025	42.46	42.46	41.90	42.03	42.03	-0.83%	17,681
Dec 15, 2025	42.64	42.64	42.25	42.38	42.38	-0.12%	22,534
Dec 12, 2025	42.83	42.83	42.33	42.43	42.43	-0.50%	21,085
Dec 11, 2025	42.35	42.80	42.35	42.65	42.65	0.65%	14,264
Dec 10, 2025	41.60	42.58	41.60	42.37	42.27	1.92%	23,160
Dec 9, 2025	41.42	41.84	41.42	41.57	41.47	0.17%	17,994
Dec 8, 2025	41.88	41.88	41.50	41.50	41.40	-0.62%	12,869
Dec 5, 2025	41.83	41.90	41.62	41.76	41.66	0.02%	15,839
Dec 4, 2025	41.87	41.94	41.62	41.75	41.65	-0.10%	13,184
Dec 3, 2025	41.51	41.85	41.47	41.79	41.69	1.17%	14,293
Dec 2, 2025	41.54	41.55	41.28	41.31	41.20	-0.17%	345,441
Dec 1, 2025	41.25	41.67	41.25	41.38	41.27	-0.34%	14,628
Nov 28, 2025	41.64	41.64	41.41	41.52	41.41	-	10,776
Nov 26, 2025	41.30	41.81	41.30	41.51	41.41	0.52%	10,725
Nov 25, 2025	40.47	41.49	40.47	41.30	41.20	2.15%	51,265
Nov 24, 2025	40.55	40.55	40.04	40.43	40.33	0.80%	14,650
Nov 21, 2025	39.32	40.34	39.32	40.11	40.01	2.65%	31,862
Nov 20, 2025	39.91	40.05	39.04	39.08	38.98	-0.82%	27,558
Nov 19, 2025	39.64	39.64	39.24	39.40	39.30	-0.23%	19,056
Nov 18, 2025	39.06	39.62	39.06	39.49	39.39	0.40%	11,982
Nov 17, 2025	40.30	40.30	39.33	39.33	39.24	-2.22%	11,560
Nov 14, 2025	40.12	40.32	39.92	40.22	40.12	-0.46%	28,991
Nov 13, 2025	40.74	41.00	40.26	40.41	40.31	-1.32%	25,582
Nov 12, 2025	41.10	41.31	40.95	40.95	40.85	0.10%	21,646
Nov 11, 2025	40.74	41.02	40.74	40.91	40.81	0.28%	17,634
Nov 10, 2025	40.88	40.95	40.48	40.80	40.69	0.67%	73,936
Nov 7, 2025	40.28	40.53	40.15	40.53	40.43	0.65%	143,495
Nov 6, 2025	40.83	40.83	40.26	40.26	40.16	-1.16%	10,614
Nov 5, 2025	40.47	40.90	40.47	40.74	40.63	1.08%	8,714
Nov 4, 2025	40.33	40.43	40.11	40.30	40.20	-0.35%	10,396
Nov 3, 2025	40.54	40.54	40.13	40.44	40.34	-0.10%	20,831
Oct 31, 2025	40.56	40.56	40.21	40.48	40.38	0.15%	20,707
Oct 30, 2025	40.47	40.95	40.42	40.42	40.32	-0.93%	42,303
Oct 29, 2025	41.45	41.45	40.51	40.80	40.70	-1.26%	12,795
Oct 28, 2025	41.61	41.61	41.24	41.32	41.22	-0.53%	11,470
Oct 27, 2025	41.86	41.86	41.39	41.54	41.44	-0.11%	18,327
Oct 24, 2025	41.80	41.80	41.53	41.59	41.48	0.47%	10,682
Oct 23, 2025	41.22	41.42	41.05	41.39	41.29	0.66%	39,731

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.