Timothy Plan US Small Cap Core ETF (TPSC)

TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	46.63	47.40	46.63	47.16	47.15	1.13%	5,513
Jun 23, 2026	46.33	46.82	46.33	46.63	46.63	-0.02%	9,020
Jun 22, 2026	46.60	46.79	46.55	46.64	46.64	0.23%	19,196
Jun 18, 2026	46.52	46.62	46.38	46.53	46.53	1.30%	7,591
Jun 17, 2026	46.54	46.83	45.80	45.93	45.93	-1.29%	16,759
Jun 16, 2026	46.78	47.20	46.51	46.53	46.53	-0.12%	16,252
Jun 15, 2026	47.13	47.21	46.58	46.58	46.58	-0.25%	6,874
Jun 12, 2026	46.51	46.92	46.44	46.70	46.70	0.78%	14,899
Jun 11, 2026	45.91	46.42	45.67	46.34	46.34	1.55%	13,749
Jun 10, 2026	45.88	46.25	45.57	45.63	45.63	-0.32%	23,169
Jun 9, 2026	45.54	46.20	45.33	45.78	45.78	0.99%	9,567
Jun 8, 2026	45.59	45.68	45.33	45.41	45.33	0.33%	9,612
Jun 5, 2026	45.62	45.62	45.13	45.26	45.18	-0.62%	11,291
Jun 4, 2026	45.38	45.67	45.38	45.54	45.46	0.82%	15,509
Jun 3, 2026	45.26	45.31	45.12	45.17	45.09	-0.67%	9,694
Jun 2, 2026	45.30	45.57	45.24	45.48	45.40	0.63%	17,957
Jun 1, 2026	45.06	45.28	44.81	45.19	45.11	-0.10%	12,035
May 29, 2026	45.48	45.48	45.24	45.24	45.16	-0.54%	13,139
May 28, 2026	45.50	45.61	45.22	45.48	45.40	-0.17%	11,232
May 27, 2026	45.92	45.93	45.47	45.56	45.48	-0.48%	34,061
May 26, 2026	45.47	45.78	45.44	45.78	45.70	1.25%	17,180
May 22, 2026	45.21	45.30	45.01	45.22	45.14	0.50%	15,484
May 21, 2026	44.96	45.00	44.51	44.99	44.91	0.25%	33,094
May 20, 2026	44.26	44.88	43.98	44.88	44.80	1.67%	12,406
May 19, 2026	44.28	44.40	44.06	44.14	44.06	-0.92%	24,047
May 18, 2026	44.30	44.75	44.26	44.55	44.47	0.93%	22,214
May 15, 2026	44.74	44.74	44.14	44.14	44.06	-1.63%	14,087
May 14, 2026	44.76	45.10	44.75	44.87	44.79	0.73%	22,902
May 13, 2026	44.96	44.96	44.39	44.55	44.47	-0.75%	9,401
May 12, 2026	45.05	45.05	44.53	44.88	44.80	-0.63%	21,225
May 11, 2026	45.67	45.67	45.15	45.17	45.09	-0.95%	9,956
May 8, 2026	45.78	45.78	45.48	45.60	45.52	0.18%	14,292
May 7, 2026	46.07	46.07	45.47	45.54	45.44	-0.73%	31,182
May 6, 2026	46.00	46.01	45.77	45.87	45.77	0.51%	11,773
May 5, 2026	45.32	45.77	45.26	45.64	45.54	1.13%	11,908
May 4, 2026	45.67	45.67	44.95	45.13	45.03	-0.89%	26,677
May 1, 2026	45.90	45.90	45.43	45.54	45.44	-0.30%	18,080
Apr 30, 2026	45.21	45.68	44.75	45.67	45.57	1.28%	13,422
Apr 29, 2026	45.53	45.53	44.91	45.09	44.99	-0.93%	34,282
Apr 28, 2026	45.90	45.90	45.44	45.51	45.41	-0.47%	10,941
Apr 27, 2026	45.63	45.80	45.63	45.73	45.63	0.38%	11,943
Apr 24, 2026	45.60	45.67	45.43	45.56	45.46	-0.02%	15,581
Apr 23, 2026	45.41	45.64	45.28	45.57	45.47	0.24%	10,543
Apr 22, 2026	45.76	45.76	45.27	45.46	45.36	0.09%	13,895
Apr 21, 2026	46.15	46.15	45.42	45.42	45.32	-0.74%	10,595
Apr 20, 2026	45.73	45.88	45.69	45.76	45.66	0.25%	11,934
Apr 17, 2026	45.21	46.00	45.21	45.65	45.55	1.98%	13,212
Apr 16, 2026	44.66	44.86	44.50	44.76	44.66	0.22%	19,931
Apr 15, 2026	44.91	44.94	44.54	44.66	44.56	-0.43%	20,844
Apr 14, 2026	44.86	44.98	44.78	44.85	44.76	0.27%	15,800

Data Source: S&P Global Market Intelligence Last updated: Jun 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 24, 2026

Data Sources Report a data error

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.