Timothy Plan US Small Cap Core ETF (TPSC)

NYSEARCA: TPSC · Real-Time Price · USD

48.53

-0.05 (-0.10%)

At close: Aug 19, 2026, 4:00 PM EDT

48.53

0.00 (0.00%)

After-hours: Aug 19, 2026, 8:00 PM EDT

TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	49.13	49.13	48.52	48.53	48.53	-0.10%	14,685
Aug 18, 2026	49.03	49.03	48.58	48.58	48.58	-1.06%	12,067
Aug 17, 2026	49.36	49.36	49.05	49.10	49.10	-0.45%	13,901
Aug 14, 2026	49.12	49.32	49.01	49.32	49.32	0.33%	12,289
Aug 13, 2026	49.08	49.23	48.91	49.16	49.16	0.45%	8,141
Aug 12, 2026	48.85	48.98	48.62	48.94	48.94	0.58%	11,013
Aug 11, 2026	48.51	48.81	48.43	48.66	48.66	0.37%	17,518
Aug 10, 2026	48.60	48.67	48.43	48.48	48.48	-0.59%	27,184
Aug 7, 2026	48.74	48.92	48.72	48.77	48.77	0.59%	15,165
Aug 6, 2026	48.86	48.86	48.49	48.49	48.48	-0.71%	18,613
Aug 5, 2026	49.25	49.34	48.77	48.84	48.83	-0.37%	22,946
Aug 4, 2026	48.57	49.10	48.36	49.02	49.01	1.48%	320,314
Aug 3, 2026	47.91	48.42	47.91	48.31	48.30	1.21%	25,234
Jul 31, 2026	47.47	47.81	47.47	47.73	47.72	0.11%	22,227
Jul 30, 2026	47.91	47.97	47.38	47.68	47.67	-0.13%	20,721
Jul 29, 2026	48.22	48.31	47.74	47.74	47.73	-1.03%	12,420
Jul 28, 2026	47.89	48.32	47.89	48.24	48.23	0.87%	10,385
Jul 27, 2026	47.98	47.98	47.65	47.82	47.81	0.43%	19,840
Jul 24, 2026	47.61	47.85	47.54	47.62	47.61	0.40%	7,596
Jul 23, 2026	47.20	47.43	47.19	47.43	47.42	-0.27%	21,626
Jul 22, 2026	47.73	47.86	47.48	47.56	47.55	-0.40%	19,777
Jul 21, 2026	47.78	47.78	47.45	47.75	47.74	0.48%	16,667
Jul 20, 2026	47.94	47.94	47.43	47.52	47.51	-0.86%	31,205
Jul 17, 2026	47.88	48.24	47.70	47.93	47.92	-0.68%	11,337
Jul 16, 2026	47.61	48.33	47.61	48.26	48.24	1.44%	15,396
Jul 15, 2026	47.48	47.76	47.46	47.57	47.56	0.43%	17,891
Jul 14, 2026	47.64	47.64	47.23	47.37	47.35	0.19%	18,065
Jul 13, 2026	47.42	47.59	47.25	47.28	47.26	-0.34%	10,622
Jul 10, 2026	47.33	47.58	47.33	47.44	47.42	0.27%	12,377
Jul 9, 2026	47.04	47.45	47.04	47.31	47.30	0.98%	21,427
Jul 8, 2026	47.55	47.55	46.66	46.91	46.84	-1.24%	38,063
Jul 7, 2026	47.98	47.98	47.40	47.49	47.42	-0.63%	12,621
Jul 6, 2026	47.84	47.91	47.72	47.80	47.73	0.10%	17,315
Jul 2, 2026	48.06	48.17	47.38	47.75	47.68	-0.33%	10,740
Jul 1, 2026	47.84	48.35	47.83	47.91	47.84	-0.15%	11,242
Jun 30, 2026	47.72	48.06	47.72	47.98	47.91	0.64%	11,479
Jun 29, 2026	48.07	48.07	47.42	47.68	47.61	-0.44%	137,557
Jun 26, 2026	47.64	47.91	47.53	47.89	47.82	0.68%	21,861
Jun 25, 2026	47.51	47.96	47.40	47.57	47.50	0.87%	17,572
Jun 24, 2026	46.63	47.40	46.63	47.16	47.09	1.13%	5,513
Jun 23, 2026	46.33	46.82	46.33	46.63	46.56	-0.02%	9,020
Jun 22, 2026	46.60	46.79	46.55	46.64	46.57	0.23%	19,196
Jun 18, 2026	46.52	46.62	46.38	46.53	46.46	1.30%	7,591
Jun 17, 2026	46.54	46.83	45.80	45.93	45.86	-1.29%	16,759
Jun 16, 2026	46.78	47.20	46.51	46.53	46.46	-0.12%	16,252
Jun 15, 2026	47.13	47.21	46.58	46.58	46.52	-0.25%	6,874
Jun 12, 2026	46.51	46.92	46.44	46.70	46.63	0.78%	14,899
Jun 11, 2026	45.91	46.42	45.67	46.34	46.27	1.55%	13,749
Jun 10, 2026	45.88	46.25	45.57	45.63	45.56	-0.32%	23,169
Jun 9, 2026	45.54	46.20	45.33	45.78	45.71	0.99%	9,567