Timothy Plan US Small Cap Core ETF (TPSC)

TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	44.96	44.96	44.39	44.55	44.55	-0.75%	9,401
May 12, 2026	45.05	45.05	44.53	44.88	44.88	-0.64%	21,225
May 11, 2026	45.67	45.67	45.15	45.17	45.17	-0.95%	9,956
May 8, 2026	45.78	45.78	45.48	45.60	45.60	0.14%	14,292
May 7, 2026	46.07	46.07	45.47	45.54	45.52	-0.73%	31,182
May 6, 2026	46.00	46.01	45.77	45.87	45.85	0.51%	11,773
May 5, 2026	45.32	45.77	45.26	45.64	45.62	1.13%	11,908
May 4, 2026	45.67	45.67	44.95	45.13	45.11	-0.89%	26,677
May 1, 2026	45.90	45.90	45.43	45.54	45.52	-0.30%	18,080
Apr 30, 2026	45.21	45.68	44.75	45.67	45.65	1.28%	13,422
Apr 29, 2026	45.53	45.53	44.91	45.09	45.07	-0.93%	34,282
Apr 28, 2026	45.90	45.90	45.44	45.51	45.49	-0.47%	10,941
Apr 27, 2026	45.63	45.80	45.63	45.73	45.71	0.38%	11,943
Apr 24, 2026	45.60	45.67	45.43	45.56	45.54	-0.02%	15,581
Apr 23, 2026	45.41	45.64	45.28	45.57	45.55	0.24%	10,543
Apr 22, 2026	45.76	45.76	45.27	45.46	45.44	0.09%	13,895
Apr 21, 2026	46.15	46.15	45.42	45.42	45.40	-0.74%	10,595
Apr 20, 2026	45.73	45.88	45.69	45.76	45.74	0.25%	11,934
Apr 17, 2026	45.21	46.00	45.21	45.65	45.63	1.98%	13,212
Apr 16, 2026	44.66	44.86	44.50	44.76	44.74	0.22%	19,931
Apr 15, 2026	44.91	44.94	44.54	44.66	44.64	-0.43%	20,844
Apr 14, 2026	44.86	44.98	44.78	44.85	44.83	0.27%	15,800
Apr 13, 2026	44.12	44.73	44.12	44.73	44.71	0.84%	7,438
Apr 10, 2026	44.65	44.65	44.28	44.36	44.34	-0.74%	16,195
Apr 9, 2026	44.37	44.80	44.23	44.69	44.67	0.54%	15,813
Apr 8, 2026	44.39	44.55	44.12	44.45	44.38	2.99%	81,777
Apr 7, 2026	42.89	43.22	42.88	43.16	43.10	0.07%	16,461
Apr 6, 2026	42.95	43.13	42.74	43.13	43.07	0.62%	13,420
Apr 2, 2026	42.17	42.87	42.17	42.87	42.80	0.29%	28,775
Apr 1, 2026	42.66	43.10	42.66	42.74	42.68	0.70%	24,846
Mar 31, 2026	42.11	42.64	41.84	42.45	42.38	2.05%	17,435
Mar 30, 2026	42.16	42.16	41.49	41.59	41.53	-0.55%	17,018
Mar 27, 2026	42.45	42.45	41.73	41.82	41.76	-1.30%	16,140
Mar 26, 2026	42.43	42.87	42.26	42.37	42.31	-0.80%	24,211
Mar 25, 2026	42.95	42.95	42.44	42.71	42.65	0.38%	14,767
Mar 24, 2026	41.99	42.70	41.97	42.55	42.49	0.91%	14,425
Mar 23, 2026	42.05	42.74	42.05	42.17	42.10	2.09%	24,425
Mar 20, 2026	41.95	41.95	41.06	41.30	41.24	-1.57%	27,898
Mar 19, 2026	41.57	42.17	41.50	41.96	41.90	0.31%	48,932
Mar 18, 2026	42.14	42.21	41.83	41.83	41.77	-1.25%	9,137
Mar 17, 2026	42.41	42.60	42.31	42.36	42.30	0.45%	18,991
Mar 16, 2026	42.38	42.50	42.12	42.17	42.11	0.57%	15,597
Mar 13, 2026	42.15	42.34	41.75	41.93	41.87	0.02%	27,970
Mar 12, 2026	42.02	42.22	41.82	41.92	41.86	-1.57%	18,486
Mar 11, 2026	42.52	42.71	42.28	42.59	42.53	-0.35%	12,047
Mar 10, 2026	42.98	43.38	42.67	42.74	42.68	-0.72%	30,004
Mar 9, 2026	42.38	43.14	41.82	43.05	42.92	0.15%	13,140
Mar 6, 2026	43.05	43.05	42.67	42.99	42.85	-1.94%	17,463
Mar 5, 2026	44.19	44.28	43.56	43.84	43.70	-1.51%	15,682
Mar 4, 2026	44.63	44.64	44.29	44.51	44.37	0.29%	482,756

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.