Timothy Plan High Dividend Stock ETF (TPHD) Historical Stock Data
35.02 ↓0.14 (-0.40%)
As of April 26, 2024, 12:40pm EST.
Historical Data
In the past 30 trading days, TPHD is down -0.07% a day on average. There have been 17 days where Timothy Plan High Dividend Stock ETF closed green and 13 days where TPHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 35.10 | 35.02 | ↓$0.08 (-0.23%) | 35.00 | 35.16 | 18.33K |
| 2024-04-25 | 34.97 | 35.16 | ↑$0.19 (0.54%) | 34.87 | 35.16 | 8.56K |
| 2024-04-24 | 34.96 | 35.16 | ↑$0.20 (0.58%) | 34.93 | 35.17 | 19.43K |
| 2024-04-23 | 34.98 | 35.05 | ↑$0.07 (0.20%) | 34.96 | 35.09 | 88.17K |
| 2024-04-22 | 34.81 | 34.94 | ↑$0.13 (0.37%) | 34.56 | 35.09 | 44.10K |
| 2024-04-19 | 34.51 | 34.71 | ↑$0.20 (0.58%) | 34.47 | 34.77 | 11.71K |
| 2024-04-18 | 34.50 | 34.45 | ↓$0.05 (-0.14%) | 34.35 | 34.57 | 15.92K |
| 2024-04-17 | 34.47 | 34.50 | ↑$0.03 (0.09%) | 34.27 | 34.50 | 24.74K |
| 2024-04-16 | 34.59 | 34.31 | ↓$0.28 (-0.81%) | 34.24 | 34.59 | 14.42K |
| 2024-04-15 | 35.03 | 34.59 | ↓$0.44 (-1.26%) | 34.50 | 35.05 | 27.30K |
| 2024-04-12 | 35.19 | 34.85 | ↓$0.34 (-0.97%) | 34.74 | 35.19 | 52.69K |
| 2024-04-11 | 35.50 | 35.31 | ↓$0.19 (-0.54%) | 35.11 | 35.50 | 15.13K |
| 2024-04-10 | 35.66 | 35.48 | ↓$0.18 (-0.50%) | 35.33 | 35.66 | 298.82K |
| 2024-04-09 | 35.94 | 35.93 | ↓$0.01 (-0.03%) | 35.70 | 36.09 | 18.70K |
| 2024-04-08 | 35.90 | 35.91 | ↑$0.01 (0.02%) | 35.90 | 36.02 | 247.67K |
| 2024-04-05 | 35.74 | 35.89 | ↑$0.15 (0.42%) | 35.66 | 35.89 | 67.21K |
| 2024-04-04 | 36.16 | 35.67 | ↓$0.49 (-1.36%) | 35.58 | 36.16 | 18.73K |
| 2024-04-03 | 35.80 | 35.94 | ↑$0.14 (0.39%) | 35.80 | 35.98 | 35.24K |
| 2024-04-02 | 35.84 | 35.89 | ↑$0.05 (0.15%) | 35.79 | 35.96 | 293.92K |
| 2024-04-01 | 36.36 | 35.93 | ↓$0.43 (-1.18%) | 35.91 | 36.39 | 95.41K |
| 2024-03-28 | 36.05 | 36.17 | ↑$0.12 (0.33%) | 36.04 | 36.22 | 11.17K |
| 2024-03-27 | 35.67 | 35.92 | ↑$0.25 (0.71%) | 35.65 | 35.92 | 14.51K |
| 2024-03-26 | 35.62 | 35.33 | ↓$0.29 (-0.81%) | 35.33 | 35.62 | 23.13K |
| 2024-03-25 | 35.56 | 35.51 | ↓$0.05 (-0.14%) | 35.51 | 35.61 | 17.07K |
| 2024-03-22 | 35.80 | 35.56 | ↓$0.24 (-0.67%) | 35.56 | 35.80 | 29.25K |
| 2024-03-21 | 35.71 | 35.71 | ↑$0.00 (0.00%) | 35.54 | 35.79 | 21.23K |
| 2024-03-20 | 35.22 | 35.52 | ↑$0.30 (0.85%) | 35.22 | 35.54 | 328.13K |
| 2024-03-19 | 34.94 | 35.22 | ↑$0.28 (0.80%) | 34.94 | 35.22 | 12.77K |
| 2024-03-18 | 34.92 | 34.95 | ↑$0.03 (0.09%) | 34.87 | 35.06 | 33.30K |
| 2024-03-15 | 34.70 | 34.84 | ↑$0.14 (0.41%) | 34.70 | 34.97 | 35.05K |
Create an account or log in to view more rows.
$TPHD Bearish..
$TPHD I already know
tomorrow the bulls going to say "next week" just like every week.
$TPHD already bouncing back.
$TPHD we need to get moving
$TPHD used to this fuckery!! Not leaving no chance !
$TPHD they don’t want us to shine… But we gon shine…
$TPHD Tomorrow
$TPHD wow
looking like it’s going to be a monster day!
$TPHD I like green candles on my birthday cake
$TPHD is going to have a run next month