Skip to main content

Timothy Plan High Dividend Stock ETF (NY: TPHD )

39.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 39.16 39.36 39.16 39.28 21,545 +0.21(+0.55%)
Nov 21, 2024 38.54 39.12 38.52 39.06 16,177 +0.53(+1.39%)
Nov 20, 2024 38.33 38.54 38.22 38.53 60,871 +0.25(+0.65%)
Nov 19, 2024 38.24 38.39 38.12 38.28 38,305 -0.14(-0.36%)
Nov 18, 2024 38.15 38.52 38.15 38.42 16,392 +0.25(+0.65%)
Nov 15, 2024 38.16 38.19 38.03 38.17 13,557 +0.03(+0.09%)
Nov 14, 2024 38.48 38.48 38.14 38.14 15,405 -0.25(-0.64%)
Nov 13, 2024 38.44 38.51 38.34 38.38 29,181 -0.07(-0.18%)
Nov 12, 2024 38.73 38.73 38.41 38.45 7,839 -0.25(-0.63%)
Nov 11, 2024 38.58 38.81 38.58 38.70 13,951 +0.26(+0.66%)
Nov 08, 2024 38.23 38.50 38.23 38.44 17,031 +0.25(+0.66%)
Nov 07, 2024 38.43 38.43 38.15 38.19 21,648 -0.20(-0.52%)
Nov 06, 2024 38.23 38.48 38.08 38.39 29,253 +1.06(+2.84%)
Nov 05, 2024 36.94 37.33 36.93 37.33 23,276 +0.27(+0.73%)
Nov 04, 2024 37.05 37.19 36.94 37.06 7,159 +0.09(+0.25%)
Nov 01, 2024 37.34 37.34 36.97 36.97 131,476 -0.33(-0.88%)
Oct 31, 2024 37.41 37.50 37.30 37.30 12,986 -0.04(-0.12%)
Oct 30, 2024 37.28 37.53 37.28 37.34 162,437 +0.02(+0.06%)
Oct 29, 2024 37.56 37.56 37.32 37.32 20,102 -0.32(-0.84%)
Oct 28, 2024 37.39 37.70 37.39 37.63 15,653 +0.23(+0.62%)
Oct 25, 2024 37.80 37.80 37.39 37.40 17,301 -0.32(-0.84%)
Oct 24, 2024 37.84 37.84 37.60 37.72 27,128 +0.00(+0.00%)
Oct 23, 2024 37.66 37.86 37.57 37.72 35,303 +0.03(+0.08%)
Oct 22, 2024 37.71 37.81 37.59 37.69 17,198 -0.32(-0.84%)
Oct 21, 2024 38.25 38.32 37.95 38.01 14,455 +0.04(+0.11%)
Oct 18, 2024 38.19 38.31 37.97 37.97 16,502 -0.31(-0.81%)
Oct 17, 2024 38.31 38.31 38.14 38.28 14,811 +0.10(+0.27%)
Oct 16, 2024 38.10 38.23 37.92 38.18 10,856 +0.19(+0.49%)
Oct 15, 2024 38.14 38.30 37.88 37.99 15,049 -0.19(-0.50%)
Oct 14, 2024 37.93 38.18 37.90 38.18 22,082 +0.22(+0.58%)
Oct 11, 2024 37.56 37.96 37.56 37.96 10,454 +0.35(+0.93%)
Oct 10, 2024 37.66 37.70 37.55 37.61 11,539 -0.08(-0.21%)
Oct 09, 2024 37.47 37.74 37.46 37.69 16,158 +0.20(+0.52%)
Oct 08, 2024 37.62 37.62 37.35 37.49 18,346 -0.09(-0.23%)
Oct 07, 2024 37.86 37.86 37.53 37.58 13,852 -0.33(-0.87%)
Oct 04, 2024 37.96 37.98 37.80 37.91 20,223 +0.10(+0.26%)
Oct 03, 2024 37.77 37.81 37.59 37.81 17,370 +0.00(+0.00%)
Oct 02, 2024 37.71 37.83 37.65 37.81 9,988 +0.16(+0.42%)
Oct 01, 2024 37.56 37.72 37.39 37.65 17,110 -0.01(-0.03%)
Sep 30, 2024 37.48 37.66 37.34 37.66 120,147 +0.08(+0.21%)
Sep 27, 2024 37.41 37.71 37.41 37.58 66,816 +0.25(+0.66%)
Sep 26, 2024 37.32 37.40 37.28 37.33 7,669 +0.13(+0.36%)
Sep 25, 2024 37.46 37.46 37.11 37.20 13,701 -0.21(-0.56%)
Sep 24, 2024 37.46 37.62 37.40 37.41 25,442 -0.05(-0.13%)
Sep 23, 2024 37.24 37.46 37.24 37.46 109,908 +0.33(+0.89%)
Sep 20, 2024 37.25 37.25 37.01 37.13 8,329 -0.19(-0.51%)
Sep 19, 2024 37.33 37.36 37.14 37.32 10,200 +0.31(+0.84%)
Sep 18, 2024 37.19 37.35 36.98 37.01 12,022 -0.13(-0.36%)
Sep 17, 2024 37.10 37.29 37.09 37.14 123,749 +0.12(+0.32%)
Sep 16, 2024 36.87 37.10 36.87 37.02 80,226 +0.23(+0.62%)
Sep 13, 2024 36.58 36.80 36.52 36.79 8,696 +0.37(+1.02%)
Sep 12, 2024 36.29 36.42 36.06 36.42 9,782 +0.22(+0.60%)
Sep 11, 2024 36.24 36.24 35.60 36.20 53,782 -0.10(-0.27%)
Sep 10, 2024 36.37 36.37 36.16 36.30 18,092 -0.06(-0.16%)
Sep 09, 2024 36.21 36.46 36.18 36.36 16,526 +0.33(+0.91%)
Sep 06, 2024 36.40 36.59 36.01 36.03 19,974 -0.35(-0.95%)
Sep 05, 2024 36.72 36.72 36.32 36.38 19,100 -0.25(-0.68%)
Sep 04, 2024 36.68 36.87 36.52 36.63 13,449 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.