Timothy Plan US Small Cap Core ETF (TPSC)

TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	42.66	42.94	42.66	42.94	-	1.15%	11,068
Mar 31, 2026	42.11	42.64	41.84	42.45	42.45	2.05%	17,435
Mar 30, 2026	42.16	42.16	41.49	41.59	41.59	-0.55%	17,018
Mar 27, 2026	42.45	42.45	41.73	41.82	41.82	-1.30%	16,088
Mar 26, 2026	42.43	42.87	42.26	42.37	42.37	-0.80%	24,211
Mar 25, 2026	42.95	42.95	42.44	42.71	42.71	0.38%	14,767
Mar 24, 2026	41.99	42.70	41.97	42.55	42.55	0.91%	14,425
Mar 23, 2026	42.05	42.74	42.05	42.17	42.17	2.09%	24,425
Mar 20, 2026	41.95	41.95	41.06	41.30	41.30	-1.57%	27,898
Mar 19, 2026	41.57	42.17	41.50	41.96	41.96	0.31%	48,932
Mar 18, 2026	42.14	42.21	41.83	41.83	41.83	-1.25%	9,137
Mar 17, 2026	42.41	42.60	42.31	42.36	42.36	0.45%	18,991
Mar 16, 2026	42.38	42.50	42.12	42.17	42.17	0.57%	15,597
Mar 13, 2026	42.15	42.34	41.75	41.93	41.93	0.02%	27,970
Mar 12, 2026	42.02	42.22	41.82	41.92	41.92	-1.57%	18,486
Mar 11, 2026	42.52	42.71	42.28	42.59	42.59	-0.35%	12,047
Mar 10, 2026	42.98	43.38	42.67	42.74	42.74	-0.72%	30,004
Mar 9, 2026	42.38	43.14	41.82	43.05	42.98	0.15%	13,140
Mar 6, 2026	43.05	43.05	42.67	42.99	42.92	-1.94%	17,463
Mar 5, 2026	44.19	44.28	43.56	43.84	43.77	-1.51%	15,682
Mar 4, 2026	44.63	44.64	44.29	44.51	44.44	0.29%	482,756
Mar 3, 2026	44.13	44.57	43.52	44.38	44.31	-1.18%	83,137
Mar 2, 2026	44.07	45.00	44.07	44.91	44.84	0.72%	7,112
Feb 27, 2026	45.01	45.01	44.35	44.59	44.52	-1.41%	14,637
Feb 26, 2026	45.01	45.23	44.83	45.23	45.16	0.71%	9,486
Feb 25, 2026	45.07	45.07	44.49	44.91	44.84	0.11%	33,210
Feb 24, 2026	44.42	44.91	44.42	44.86	44.79	1.07%	30,703
Feb 23, 2026	45.17	45.17	44.24	44.39	44.31	-2.12%	12,523
Feb 20, 2026	44.99	45.39	44.96	45.35	45.28	0.58%	10,215
Feb 19, 2026	44.98	45.10	44.80	45.09	45.02	-0.24%	31,548
Feb 18, 2026	45.20	45.52	45.08	45.20	45.13	0.24%	20,736
Feb 17, 2026	45.12	45.28	44.75	45.09	45.02	-0.42%	10,704
Feb 13, 2026	44.84	45.40	44.76	45.28	45.21	1.27%	14,133
Feb 12, 2026	45.61	45.86	44.57	44.71	44.64	-1.26%	19,896
Feb 11, 2026	45.60	45.79	45.15	45.28	45.21	-0.14%	9,191
Feb 10, 2026	45.35	45.50	45.34	45.34	45.27	0.09%	10,282
Feb 9, 2026	45.39	45.43	45.17	45.30	45.23	-0.29%	15,340
Feb 6, 2026	44.85	45.47	44.85	45.43	45.36	2.33%	21,587
Feb 5, 2026	44.46	44.77	44.29	44.40	44.33	-0.33%	14,602
Feb 4, 2026	44.23	44.76	44.22	44.55	44.48	1.07%	22,677
Feb 3, 2026	44.09	44.50	43.70	44.08	44.01	0.05%	25,776
Feb 2, 2026	43.47	44.24	43.47	44.06	43.98	0.80%	9,234
Jan 30, 2026	43.70	43.76	43.32	43.71	43.64	-0.34%	16,269
Jan 29, 2026	43.81	43.86	43.45	43.86	43.79	0.55%	58,779
Jan 28, 2026	43.69	43.77	43.55	43.62	43.55	-0.46%	23,021
Jan 27, 2026	44.00	44.00	43.57	43.82	43.75	-0.16%	9,906
Jan 26, 2026	43.83	44.05	43.64	43.89	43.82	0.16%	8,678
Jan 23, 2026	44.58	44.58	43.66	43.82	43.75	-1.77%	13,894
Jan 22, 2026	44.66	44.88	44.50	44.61	44.54	0.43%	41,078
Jan 21, 2026	43.66	44.60	43.66	44.42	44.35	2.35%	27,808

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.