Timothy Plan High Dividend Stock ETF (TPHD) Historical Stock Data
36.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPHD is down -0.27% a day on average. There have been 9 days where Timothy Plan High Dividend Stock ETF closed green and 21 days where TPHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 36.50 | 36.58 | ↑$0.08 (0.23%) | 36.47 | 36.59 | 4.45K |
| 2024-12-23 | 36.16 | 36.35 | ↑$0.19 (0.52%) | 36.05 | 36.35 | 13.09K |
| 2024-12-20 | 35.85 | 36.27 | ↑$0.42 (1.17%) | 35.85 | 36.41 | 39.80K |
| 2024-12-19 | 36.16 | 35.89 | ↓$0.27 (-0.75%) | 35.89 | 36.21 | 40.68K |
| 2024-12-18 | 36.92 | 36.03 | ↓$0.89 (-2.42%) | 36.03 | 37.00 | 16.33K |
| 2024-12-17 | 37.06 | 36.97 | ↓$0.09 (-0.26%) | 36.86 | 37.06 | 29.78K |
| 2024-12-16 | 37.50 | 37.23 | ↓$0.27 (-0.73%) | 37.21 | 37.52 | 18.87K |
| 2024-12-13 | 37.75 | 37.51 | ↓$0.24 (-0.64%) | 37.47 | 37.75 | 23.43K |
| 2024-12-12 | 37.78 | 37.66 | ↓$0.12 (-0.31%) | 37.66 | 37.78 | 19.11K |
| 2024-12-11 | 38.04 | 37.85 | ↓$0.19 (-0.50%) | 37.81 | 38.04 | 18.55K |
| 2024-12-10 | 38.18 | 37.87 | ↓$0.31 (-0.81%) | 37.76 | 38.18 | 12.18K |
| 2024-12-09 | 38.36 | 38.10 | ↓$0.26 (-0.68%) | 38.10 | 38.39 | 10.89K |
| 2024-12-06 | 38.62 | 38.25 | ↓$0.37 (-0.96%) | 38.21 | 38.62 | 21.87K |
| 2024-12-05 | 38.69 | 38.59 | ↓$0.10 (-0.25%) | 38.56 | 38.77 | 12.51K |
| 2024-12-04 | 38.92 | 38.64 | ↓$0.28 (-0.73%) | 38.50 | 38.92 | 17.96K |
| 2024-12-03 | 39.21 | 38.96 | ↓$0.25 (-0.65%) | 38.96 | 39.21 | 12.51K |
| 2024-12-02 | 39.59 | 39.17 | ↓$0.42 (-1.07%) | 39.03 | 39.59 | 14.95K |
| 2024-11-29 | 39.55 | 39.51 | ↓$0.04 (-0.09%) | 39.51 | 39.60 | 5.73K |
| 2024-11-27 | 39.59 | 39.45 | ↓$0.14 (-0.35%) | 39.45 | 39.66 | 17.89K |
| 2024-11-26 | 39.53 | 39.46 | ↓$0.07 (-0.18%) | 39.28 | 39.53 | 16.66K |
| 2024-11-25 | 39.50 | 39.46 | ↓$0.04 (-0.10%) | 39.37 | 39.63 | 24.16K |
| 2024-11-22 | 39.16 | 39.28 | ↑$0.12 (0.30%) | 39.16 | 39.36 | 21.55K |
| 2024-11-21 | 38.54 | 39.06 | ↑$0.52 (1.35%) | 38.54 | 39.12 | 16.18K |
| 2024-11-20 | 38.33 | 38.53 | ↑$0.20 (0.52%) | 38.22 | 38.53 | 60.87K |
| 2024-11-19 | 38.24 | 38.28 | ↑$0.04 (0.10%) | 38.12 | 38.39 | 38.30K |
| 2024-11-18 | 38.15 | 38.42 | ↑$0.27 (0.71%) | 38.15 | 38.52 | 16.39K |
| 2024-11-15 | 38.16 | 38.17 | ↑$0.01 (0.03%) | 38.05 | 38.19 | 13.56K |
| 2024-11-14 | 38.48 | 38.14 | ↓$0.34 (-0.89%) | 38.14 | 38.48 | 15.41K |
| 2024-11-13 | 38.44 | 38.38 | ↓$0.06 (-0.15%) | 38.34 | 38.51 | 29.18K |
| 2024-11-12 | 38.65 | 38.45 | ↓$0.20 (-0.53%) | 38.41 | 38.65 | 7.84K |
Create an account or log in to view more rows.
$TPHD oh my!
$TPHD Not another do nothing day
$TPHD There is nothing wrong with a decent pullback
$TPHD This is just getting warmed up.
$TPHD let's gooooooo
$TPHD choo choo
$TPHD wow
looking like it’s going to be a monster day!
$TPHD only getting stronger
$TPHD ATH tomorrow we can do it
$TPHD Bearish..