Timothy Plan US Small Cap Core ETF (TPSC) Historical Stock Data
35.11 ↑0.21 (0.61%)
As of April 29, 2024, 1:00pm EST.
Historical Data
In the past 30 trading days, TPSC is down -0.06% a day on average. There have been 15 days where Timothy Plan US Small Cap Core ETF closed green and 15 days where TPSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 34.85 | 34.90 | ↑$0.05 (0.13%) | 34.83 | 35.00 | 47.69K |
| 2024-04-25 | 34.44 | 34.77 | ↑$0.33 (0.95%) | 34.44 | 34.84 | 7.38K |
| 2024-04-24 | 35.11 | 35.06 | ↓$0.05 (-0.14%) | 34.78 | 35.11 | 11.95K |
| 2024-04-23 | 34.57 | 35.06 | ↑$0.49 (1.41%) | 34.53 | 35.10 | 17.67K |
| 2024-04-22 | 34.36 | 34.51 | ↑$0.15 (0.44%) | 34.31 | 34.73 | 54.39K |
| 2024-04-19 | 33.83 | 34.28 | ↑$0.45 (1.33%) | 33.83 | 34.28 | 12.60K |
| 2024-04-18 | 34.10 | 33.90 | ↓$0.20 (-0.59%) | 33.84 | 34.27 | 36.33K |
| 2024-04-17 | 34.45 | 33.89 | ↓$0.57 (-1.64%) | 33.88 | 34.45 | 11.02K |
| 2024-04-16 | 34.29 | 34.23 | ↓$0.06 (-0.16%) | 33.98 | 34.33 | 23.66K |
| 2024-04-15 | 34.93 | 34.42 | ↓$0.51 (-1.46%) | 34.28 | 34.93 | 18.49K |
| 2024-04-12 | 35.05 | 34.74 | ↓$0.31 (-0.88%) | 34.58 | 35.09 | 24.74K |
| 2024-04-11 | 35.21 | 35.22 | ↑$0.01 (0.03%) | 34.96 | 35.29 | 16.62K |
| 2024-04-10 | 35.30 | 35.12 | ↓$0.18 (-0.51%) | 34.93 | 35.34 | 6.43K |
| 2024-04-09 | 36.16 | 36.05 | ↓$0.11 (-0.31%) | 35.94 | 36.17 | 10.31K |
| 2024-04-08 | 35.80 | 35.96 | ↑$0.16 (0.44%) | 35.80 | 36.09 | 6.94K |
| 2024-04-05 | 35.59 | 35.81 | ↑$0.22 (0.61%) | 35.59 | 35.89 | 17.01K |
| 2024-04-04 | 36.36 | 35.64 | ↓$0.72 (-1.98%) | 35.50 | 36.36 | 33.67K |
| 2024-04-03 | 35.60 | 35.93 | ↑$0.33 (0.93%) | 35.60 | 35.99 | 5.78K |
| 2024-04-02 | 36.03 | 35.76 | ↓$0.27 (-0.75%) | 35.57 | 36.03 | 13.95K |
| 2024-04-01 | 36.72 | 36.35 | ↓$0.37 (-1.01%) | 36.28 | 36.82 | 23.22K |
| 2024-03-28 | 36.53 | 36.69 | ↑$0.16 (0.44%) | 36.53 | 36.90 | 35.76K |
| 2024-03-27 | 36.05 | 36.48 | ↑$0.43 (1.19%) | 36.05 | 36.55 | 20.27K |
| 2024-03-26 | 36.13 | 35.78 | ↓$0.35 (-0.97%) | 35.73 | 36.13 | 103.27K |
| 2024-03-25 | 35.95 | 35.78 | ↓$0.16 (-0.45%) | 35.78 | 35.95 | 12.65K |
| 2024-03-22 | 36.32 | 35.85 | ↓$0.47 (-1.30%) | 35.81 | 36.32 | 13.23K |
| 2024-03-21 | 36.14 | 36.25 | ↑$0.11 (0.30%) | 36.14 | 36.35 | 7.01K |
| 2024-03-20 | 35.15 | 35.82 | ↑$0.67 (1.91%) | 35.10 | 35.82 | 34.88K |
| 2024-03-19 | 34.99 | 35.20 | ↑$0.21 (0.60%) | 34.94 | 35.28 | 11.59K |
| 2024-03-18 | 35.24 | 34.92 | ↓$0.32 (-0.90%) | 34.92 | 35.24 | 34.14K |
| 2024-03-15 | 34.98 | 35.12 | ↑$0.14 (0.39%) | 34.98 | 35.21 | 23K |
Create an account or log in to view more rows.
$TPSC There is nothing wrong with a decent pullback
$TPSC If options never existed
what do you think this stock would be trading at?
$TPSC Longs will be rewarded handsomely
$TPSC buy and hodl friends. we may be early
but we are not wrong. very soon.
$TPSC flow comin
$TPSC Of course
$TPSC slap the ask.
$TPSC more calls coming in
$TPSC warming up
$TPSC Love this stock.
Light taps