Timothy Plan US Small Cap Core ETF (TPSC)
NYSEARCA: TPSC · Real-Time Price · USD
40.43
+0.32 (0.80%)
At close: Nov 24, 2025, 4:00 PM EST
40.43
0.00 (0.00%)
After-hours: Nov 24, 2025, 8:00 PM EST
TPSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 40.55 | 40.55 | 40.04 | 40.43 | 40.43 | 0.80% | 14,650 |
| Nov 21, 2025 | 39.32 | 40.34 | 39.32 | 40.11 | 40.11 | 2.65% | 31,862 |
| Nov 20, 2025 | 39.91 | 40.05 | 39.04 | 39.08 | 39.07 | -0.82% | 27,558 |
| Nov 19, 2025 | 39.64 | 39.64 | 39.24 | 39.40 | 39.40 | -0.23% | 19,056 |
| Nov 18, 2025 | 39.06 | 39.62 | 39.06 | 39.49 | 39.49 | 0.40% | 11,982 |
| Nov 17, 2025 | 40.30 | 40.30 | 39.33 | 39.33 | 39.33 | -2.22% | 11,560 |
| Nov 14, 2025 | 40.12 | 40.32 | 39.92 | 40.22 | 40.22 | -0.46% | 28,991 |
| Nov 13, 2025 | 40.74 | 41.00 | 40.26 | 40.41 | 40.41 | -1.32% | 25,582 |
| Nov 12, 2025 | 41.10 | 41.31 | 40.95 | 40.95 | 40.95 | 0.10% | 21,646 |
| Nov 11, 2025 | 40.74 | 41.02 | 40.74 | 40.91 | 40.91 | 0.28% | 17,634 |
| Nov 10, 2025 | 40.88 | 40.95 | 40.48 | 40.80 | 40.80 | 0.67% | 73,936 |
| Nov 7, 2025 | 40.28 | 40.53 | 40.15 | 40.53 | 40.53 | 0.65% | 143,495 |
| Nov 6, 2025 | 40.83 | 40.83 | 40.26 | 40.26 | 40.26 | -1.16% | 10,614 |
| Nov 5, 2025 | 40.47 | 40.90 | 40.47 | 40.74 | 40.73 | 1.08% | 8,714 |
| Nov 4, 2025 | 40.33 | 40.43 | 40.11 | 40.30 | 40.30 | -0.35% | 10,396 |
| Nov 3, 2025 | 40.54 | 40.54 | 40.13 | 40.44 | 40.44 | -0.10% | 20,831 |
| Oct 31, 2025 | 40.56 | 40.56 | 40.21 | 40.48 | 40.48 | 0.15% | 20,707 |
| Oct 30, 2025 | 40.47 | 40.95 | 40.42 | 40.42 | 40.42 | -0.93% | 42,303 |
| Oct 29, 2025 | 41.45 | 41.45 | 40.51 | 40.80 | 40.80 | -1.26% | 12,795 |
| Oct 28, 2025 | 41.61 | 41.61 | 41.24 | 41.32 | 41.32 | -0.53% | 11,470 |
| Oct 27, 2025 | 41.86 | 41.86 | 41.39 | 41.54 | 41.54 | -0.11% | 18,327 |
| Oct 24, 2025 | 41.80 | 41.80 | 41.53 | 41.59 | 41.59 | 0.47% | 10,682 |
| Oct 23, 2025 | 41.22 | 41.42 | 41.05 | 41.39 | 41.39 | 0.66% | 39,731 |
| Oct 22, 2025 | 41.37 | 41.45 | 41.05 | 41.12 | 41.12 | -0.72% | 23,226 |
| Oct 21, 2025 | 41.04 | 41.48 | 41.04 | 41.42 | 41.42 | 0.49% | 20,487 |
| Oct 20, 2025 | 40.95 | 41.27 | 40.95 | 41.22 | 41.22 | 1.35% | 23,494 |
| Oct 17, 2025 | 40.44 | 40.67 | 40.38 | 40.67 | 40.67 | 0.20% | 13,126 |
| Oct 16, 2025 | 41.39 | 41.39 | 40.40 | 40.59 | 40.59 | -1.55% | 10,943 |
| Oct 15, 2025 | 41.57 | 41.57 | 41.03 | 41.23 | 41.23 | 0.10% | 14,894 |
| Oct 14, 2025 | 40.32 | 41.36 | 39.93 | 41.19 | 41.19 | 1.55% | 13,859 |
| Oct 13, 2025 | 40.40 | 40.58 | 40.23 | 40.56 | 40.56 | 1.82% | 15,923 |
| Oct 10, 2025 | 41.14 | 41.15 | 39.83 | 39.83 | 39.83 | -2.72% | 18,695 |
| Oct 9, 2025 | 41.59 | 41.59 | 40.89 | 40.95 | 40.95 | -1.37% | 14,913 |
| Oct 8, 2025 | 41.50 | 41.53 | 41.10 | 41.52 | 41.47 | 0.67% | 12,540 |
| Oct 7, 2025 | 41.78 | 41.78 | 41.18 | 41.24 | 41.20 | -1.05% | 16,808 |
| Oct 6, 2025 | 42.00 | 42.03 | 41.64 | 41.68 | 41.63 | -0.11% | 14,607 |
| Oct 3, 2025 | 41.78 | 42.06 | 41.72 | 41.72 | 41.68 | 0.42% | 9,755 |
| Oct 2, 2025 | 41.44 | 41.60 | 41.20 | 41.55 | 41.51 | 0.02% | 26,059 |
| Oct 1, 2025 | 41.49 | 41.62 | 41.33 | 41.54 | 41.50 | -0.07% | 12,683 |
| Sep 30, 2025 | 41.43 | 41.57 | 41.21 | 41.57 | 41.53 | 0.07% | 15,535 |
| Sep 29, 2025 | 41.84 | 41.84 | 41.36 | 41.54 | 41.50 | -0.08% | 25,738 |
| Sep 26, 2025 | 41.29 | 41.57 | 41.26 | 41.57 | 41.53 | 1.02% | 11,176 |
| Sep 25, 2025 | 41.14 | 41.46 | 41.03 | 41.15 | 41.11 | -0.75% | 17,682 |
| Sep 24, 2025 | 41.82 | 41.82 | 41.39 | 41.47 | 41.42 | -0.58% | 6,233 |
| Sep 23, 2025 | 41.87 | 42.15 | 41.59 | 41.71 | 41.67 | -0.05% | 84,386 |
| Sep 22, 2025 | 41.74 | 41.74 | 41.46 | 41.73 | 41.69 | 0.09% | 8,861 |
| Sep 19, 2025 | 42.35 | 42.35 | 41.65 | 41.69 | 41.65 | -1.13% | 6,257 |
| Sep 18, 2025 | 41.73 | 42.26 | 41.55 | 42.17 | 42.13 | 1.83% | 16,980 |
| Sep 17, 2025 | 41.41 | 42.21 | 41.41 | 41.41 | 41.37 | - | 11,002 |
| Sep 16, 2025 | 41.64 | 41.64 | 41.17 | 41.41 | 41.37 | -0.26% | 38,326 |