Timothy Plan US Small Cap Core ETF (TPSC)
NYSEARCA: TPSC · Real-Time Price · USD
41.19
+0.63 (1.55%)
At close: Oct 14, 2025, 4:00 PM EDT
41.19
0.00 (0.00%)
After-hours: Oct 14, 2025, 8:00 PM EDT
TPSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 40.32 | 40.83 | 39.93 | 40.83 | - | 0.67% | 4,180 |
| 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 | 41.64 | -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 |
| Sep 15, 2025 | 41.74 | 41.74 | 41.43 | 41.52 | 41.48 | -0.07% | 11,973 |
| Sep 12, 2025 | 41.98 | 41.98 | 41.52 | 41.55 | 41.51 | -1.08% | 199,893 |
| Sep 11, 2025 | 41.37 | 42.02 | 41.37 | 42.01 | 41.96 | 1.69% | 26,718 |
| Sep 10, 2025 | 41.39 | 41.50 | 41.12 | 41.31 | 41.26 | -0.13% | 15,360 |
| Sep 9, 2025 | 41.64 | 41.64 | 41.30 | 41.36 | 41.32 | -0.82% | 14,063 |
| Sep 8, 2025 | 41.95 | 41.95 | 41.48 | 41.70 | 41.65 | -0.38% | 10,715 |
| Sep 5, 2025 | 42.04 | 42.25 | 41.52 | 41.86 | 41.75 | 0.12% | 10,145 |
| Sep 4, 2025 | 41.38 | 41.81 | 41.23 | 41.81 | 41.71 | 1.37% | 20,405 |
| Sep 3, 2025 | 41.24 | 41.34 | 41.07 | 41.25 | 41.14 | -0.22% | 14,768 |
| Sep 2, 2025 | 41.19 | 41.41 | 41.12 | 41.34 | 41.23 | -0.62% | 11,601 |
| Aug 29, 2025 | 41.80 | 41.80 | 41.46 | 41.59 | 41.49 | -0.45% | 21,024 |
| Aug 28, 2025 | 42.01 | 42.17 | 41.60 | 41.78 | 41.68 | -0.30% | 14,618 |
| Aug 27, 2025 | 41.54 | 41.93 | 41.54 | 41.91 | 41.80 | 0.79% | 167,933 |
| Aug 26, 2025 | 41.54 | 41.69 | 41.49 | 41.58 | 41.47 | 0.13% | 12,324 |
| Aug 25, 2025 | 41.70 | 41.70 | 41.50 | 41.52 | 41.42 | -0.88% | 6,609 |
| Aug 22, 2025 | 40.43 | 41.98 | 40.43 | 41.89 | 41.78 | 3.86% | 22,012 |
| Aug 21, 2025 | 40.30 | 40.41 | 40.20 | 40.33 | 40.23 | 0.03% | 10,178 |
| Aug 20, 2025 | 40.60 | 40.60 | 40.26 | 40.32 | 40.22 | -0.62% | 9,434 |
| Aug 19, 2025 | 40.57 | 40.88 | 40.34 | 40.57 | 40.47 | 0.19% | 85,190 |
| Aug 18, 2025 | 40.51 | 40.53 | 40.41 | 40.50 | 40.39 | 0.20% | 10,993 |
| Aug 15, 2025 | 40.91 | 40.91 | 40.35 | 40.41 | 40.31 | -0.92% | 63,353 |
| Aug 14, 2025 | 40.81 | 40.87 | 40.55 | 40.79 | 40.69 | -1.11% | 32,190 |
| Aug 13, 2025 | 40.69 | 41.31 | 40.58 | 41.25 | 41.14 | 1.97% | 35,922 |
| Aug 12, 2025 | 39.58 | 40.47 | 39.58 | 40.45 | 40.35 | 2.82% | 16,395 |
| Aug 11, 2025 | 39.49 | 39.56 | 39.19 | 39.34 | 39.24 | -0.15% | 8,105 |
| Aug 8, 2025 | 39.45 | 39.55 | 39.36 | 39.40 | 39.30 | 0.43% | 7,330 |
| Aug 7, 2025 | 39.84 | 39.84 | 39.08 | 39.23 | 39.13 | -0.20% | 9,938 |
| Aug 6, 2025 | 39.34 | 39.39 | 39.23 | 39.31 | 39.21 | -0.28% | 11,799 |
| Aug 5, 2025 | 39.30 | 39.44 | 39.05 | 39.42 | 39.31 | 0.65% | 8,956 |