The Timothy Plan - Defensive Strategies Fund (TPDAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.79
+0.01 (0.07%)
Dec 26, 2024, 9:30 AM EST
TPDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.07% |
| Dec 24, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.44% |
| Dec 23, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| Dec 20, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.73% |
| Dec 19, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.51% |
| Dec 18, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -1.79% |
| Dec 17, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.36% |
| Dec 16, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.36% |
| Dec 13, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.35% |
| Dec 12, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.63% |
| Dec 11, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 13.81 | -2.21% |
| Dec 10, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.12 | -0.07% |
| Dec 9, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.13 | 0.48% |
| Dec 6, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.06 | -0.48% |
| Dec 5, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.13 | -0.21% |
| Dec 4, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.16 | -0.14% |
| Dec 3, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.18 | - |
| Dec 2, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.18 | -0.41% |
| Nov 29, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.24 | 0.07% |
| Nov 27, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.23 | 0.21% |
| Nov 26, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.20 | -0.14% |
| Nov 25, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.22 | -0.61% |
| Nov 22, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.30 | 0.55% |
| Nov 21, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.23 | 0.55% |
| Nov 20, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.15 | 0.14% |
| Nov 19, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.13 | 0.35% |
| Nov 18, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.08 | 0.98% |
| Nov 15, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 13.94 | 0.07% |
| Nov 14, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 13.93 | -0.14% |
| Nov 13, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 13.95 | -0.14% |
| Nov 12, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.97 | -0.76% |
| Nov 11, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.08 | -0.75% |
| Nov 8, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.19 | -0.27% |
| Nov 7, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.23 | 0.69% |
| Nov 6, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.13 | -0.96% |
| Nov 5, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.27 | 0.41% |
| Nov 4, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.21 | 0.41% |
| Nov 1, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.15 | -0.55% |
| Oct 31, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.23 | -0.75% |
| Oct 30, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.33 | 0.20% |
| Oct 29, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.30 | - |
| Oct 28, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.30 | -0.07% |
| Oct 25, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.31 | -0.14% |
| Oct 24, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.33 | 0.27% |
| Oct 23, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.29 | -0.27% |
| Oct 22, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.33 | 0.34% |
| Oct 21, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.28 | -0.54% |
| Oct 18, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.36 | 0.41% |
| Oct 17, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.30 | - |
| Oct 16, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.30 | 0.41% |
| Oct 15, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.25 | - |
| Oct 14, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.25 | -0.07% |
| Oct 11, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.26 | 0.41% |
| Oct 10, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.20 | 0.34% |
| Oct 9, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.15 | -0.21% |
| Oct 8, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.18 | -0.68% |
| Oct 7, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.27 | -0.34% |
| Oct 4, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.32 | -0.07% |
| Oct 3, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.33 | -0.20% |
| Oct 2, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.36 | -0.07% |
| Oct 1, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.37 | 0.48% |
| Sep 30, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.30 | -0.27% |
| Sep 27, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.34 | 0.14% |
| Sep 26, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.32 | -0.07% |
| Sep 25, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.33 | -0.41% |
| Sep 24, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.39 | 0.54% |
| Sep 23, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.31 | 0.41% |
| Sep 20, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.26 | 0.14% |
| Sep 19, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.24 | 0.48% |
| Sep 18, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.17 | -0.21% |
| Sep 17, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.20 | -0.07% |
| Sep 16, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.21 | 0.21% |
| Sep 13, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.18 | 0.69% |
| Sep 12, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.08 | 0.70% |
| Sep 11, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 13.98 | 0.07% |
| Sep 10, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.97 | 0.28% |
| Sep 9, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 13.93 | 0.28% |
| Sep 6, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 13.90 | -0.49% |
| Sep 5, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 13.96 | 0.21% |
| Sep 4, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 13.93 | - |
| Sep 3, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 13.93 | -0.56% |
| Aug 30, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.01 | - |
| Aug 29, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.01 | 0.14% |
| Aug 28, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 13.99 | -0.48% |
| Aug 27, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.06 | 0.07% |
| Aug 26, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.05 | 0.14% |
| Aug 23, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.03 | 0.98% |
| Aug 22, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 13.90 | -0.35% |
| Aug 21, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 13.94 | 0.14% |
| Aug 20, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.92 | - |
| Aug 19, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.92 | 0.21% |
| Aug 16, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 13.90 | 0.56% |
| Aug 15, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.82 | 0.21% |
| Aug 14, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 13.79 | -0.07% |
| Aug 13, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 13.80 | 0.35% |
| Aug 12, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.75 | 0.50% |
| Aug 9, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.68 | 0.14% |
| Aug 8, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.66 | 0.72% |
| Aug 7, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.56 | -0.21% |
| Aug 6, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.59 | 0.29% |