Timothy Plan High Dividend Stock ETF (TPHD) Historical Stock Data
36.17 ↑0.25 (0.68%)
As of March 27, 2024, 2:47pm EST.
Historical Data
In the past 30 trading days, TPHD is up 0.20% a day on average. There have been 22 days where Timothy Plan High Dividend Stock ETF closed green and 8 days where TPHD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 35.05 | 34.85 | ↓$0.20 (-0.57%) | 34.61 | 35.05 | 15.84K |
2024-03-13 | 34.98 | 35.04 | ↑$0.06 (0.17%) | 34.98 | 35.19 | 29.11K |
2024-03-12 | 34.89 | 34.90 | ↑$0.01 (0.03%) | 34.73 | 34.96 | 24.20K |
2024-03-11 | 34.59 | 34.92 | ↑$0.33 (0.95%) | 34.58 | 34.92 | 9.59K |
2024-03-08 | 34.98 | 34.87 | ↓$0.11 (-0.31%) | 34.87 | 35.01 | 12.03K |
2024-03-07 | 34.81 | 34.92 | ↑$0.11 (0.31%) | 34.81 | 34.96 | 15.69K |
2024-03-06 | 34.65 | 34.64 | ↓$0.01 (-0.02%) | 34.55 | 34.75 | 18.70K |
2024-03-05 | 34.50 | 34.42 | ↓$0.08 (-0.22%) | 34.33 | 34.68 | 16.53K |
2024-03-04 | 34.34 | 34.51 | ↑$0.17 (0.51%) | 34.33 | 34.58 | 271.33K |
2024-03-01 | 34.26 | 34.30 | ↑$0.04 (0.12%) | 34.12 | 34.35 | 30.83K |
2024-02-29 | 34.03 | 34.19 | ↑$0.16 (0.46%) | 34.03 | 34.19 | 27.94K |
2024-02-28 | 33.79 | 33.86 | ↑$0.07 (0.21%) | 33.79 | 33.96 | 25.97K |
2024-02-27 | 33.70 | 33.88 | ↑$0.18 (0.53%) | 33.70 | 33.88 | 371.80K |
2024-02-26 | 33.77 | 33.66 | ↓$0.11 (-0.33%) | 33.60 | 33.82 | 13.66K |
2024-02-23 | 33.70 | 33.84 | ↑$0.14 (0.41%) | 33.70 | 33.88 | 28.56K |
2024-02-22 | 33.66 | 33.68 | ↑$0.02 (0.06%) | 33.46 | 33.75 | 18.43K |
2024-02-21 | 33.28 | 33.51 | ↑$0.23 (0.69%) | 33.28 | 33.51 | 17.73K |
2024-02-20 | 33.17 | 33.21 | ↑$0.04 (0.12%) | 33.16 | 33.38 | 19.38K |
2024-02-16 | 33.29 | 33.33 | ↑$0.04 (0.12%) | 33.21 | 33.50 | 15.02K |
2024-02-15 | 32.97 | 33.33 | ↑$0.36 (1.09%) | 32.97 | 33.37 | 8.82K |
Create an account or log in to view more rows.
$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
$TPHD going green