Timothy Plan US Small Cap Core ETF (TPSC) Historical Stock Data
41.57 ↑0.07 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPSC is down -0.14% a day on average. There have been 11 days where Timothy Plan US Small Cap Core ETF closed green and 19 days where TPSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 41.42 | 41.57 | ↑$0.15 (0.36%) | 41.42 | 41.84 | 17.99K |
| 2025-12-08 | 41.88 | 41.50 | ↓$0.38 (-0.91%) | 41.50 | 41.88 | 12.87K |
| 2025-12-05 | 41.83 | 41.76 | ↓$0.07 (-0.17%) | 41.62 | 41.90 | 15.50K |
| 2025-12-04 | 41.87 | 41.75 | ↓$0.12 (-0.29%) | 41.62 | 41.94 | 12.81K |
| 2025-12-03 | 41.51 | 41.79 | ↑$0.28 (0.67%) | 41.47 | 41.85 | 14.29K |
| 2025-12-02 | 41.54 | 41.31 | ↓$0.23 (-0.56%) | 41.28 | 41.55 | 345.44K |
| 2025-12-01 | 41.25 | 41.38 | ↑$0.13 (0.30%) | 41.25 | 41.67 | 14.63K |
| 2025-11-28 | 41.64 | 41.52 | ↓$0.12 (-0.30%) | 41.41 | 41.64 | 10.78K |
| 2025-11-26 | 41.30 | 41.51 | ↑$0.21 (0.52%) | 41.30 | 41.81 | 10.73K |
| 2025-11-25 | 40.47 | 41.30 | ↑$0.83 (2.05%) | 40.47 | 41.49 | 51.27K |
| 2025-11-24 | 40.55 | 40.43 | ↓$0.12 (-0.30%) | 40.04 | 40.55 | 14.58K |
| 2025-11-21 | 39.32 | 40.11 | ↑$0.79 (2.01%) | 39.32 | 40.34 | 31.86K |
| 2025-11-20 | 39.91 | 39.07 | ↓$0.84 (-2.09%) | 39.07 | 40.05 | 27.56K |
| 2025-11-19 | 39.64 | 39.40 | ↓$0.24 (-0.61%) | 39.24 | 39.64 | 19.06K |
| 2025-11-18 | 39.06 | 39.49 | ↑$0.43 (1.10%) | 39.06 | 39.62 | 11.98K |
| 2025-11-17 | 40.30 | 39.33 | ↓$0.97 (-2.40%) | 39.33 | 40.30 | 11.56K |
| 2025-11-14 | 40.12 | 40.22 | ↑$0.10 (0.26%) | 39.92 | 40.32 | 28.87K |
| 2025-11-13 | 40.74 | 40.41 | ↓$0.33 (-0.81%) | 40.26 | 41.00 | 25.41K |
| 2025-11-12 | 41.10 | 40.95 | ↓$0.15 (-0.36%) | 40.95 | 41.17 | 21.65K |
| 2025-11-11 | 40.74 | 40.91 | ↑$0.17 (0.42%) | 40.74 | 41.02 | 17.41K |
| 2025-11-10 | 40.88 | 40.80 | ↓$0.09 (-0.21%) | 40.48 | 40.95 | 73.55K |
| 2025-11-07 | 40.28 | 40.53 | ↑$0.25 (0.61%) | 40.15 | 40.53 | 143.48K |
| 2025-11-06 | 40.83 | 40.26 | ↓$0.57 (-1.39%) | 40.26 | 40.83 | 10.61K |
| 2025-11-05 | 40.47 | 40.73 | ↑$0.26 (0.65%) | 40.47 | 40.90 | 8.23K |
| 2025-11-04 | 40.33 | 40.30 | ↓$0.03 (-0.08%) | 40.26 | 40.43 | 10.21K |
| 2025-11-03 | 40.54 | 40.44 | ↓$0.10 (-0.25%) | 40.13 | 40.54 | 20.83K |
| 2025-10-31 | 40.56 | 40.48 | ↓$0.08 (-0.20%) | 40.21 | 40.56 | 20.71K |
| 2025-10-30 | 40.47 | 40.42 | ↓$0.05 (-0.12%) | 40.42 | 40.95 | 42.24K |
| 2025-10-29 | 41.45 | 40.80 | ↓$0.65 (-1.57%) | 40.51 | 41.45 | 12.80K |
| 2025-10-28 | 41.61 | 41.32 | ↓$0.29 (-0.70%) | 41.24 | 41.61 | 11.47K |
Create an account or log in to view more rows.
$TPSC Bears go home!
$TPSC oh my!
$TPSC the redness has arrived
$TPSC let’s buy NOW!!!
$TPSC Fuk the 1% even though i feel like the 1%
$TPSC Come on.. Let it fall.. buy later bulls
$TPSC always with good potential for a long term Hodl
$TPSC CHUG CHUG CHUG
$TPSC what calls are you guys jacked to the tits on?
$TPSC News?