Timothy Plan US Small Cap Core ETF (TPSC) Historical Stock Data
34.42 ↓0.32 (-0.92%)
As of April 15, 2024, 3:03pm EST.
Historical Data
In the past 30 trading days, TPSC is down -0.25% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 35.58 | 34.92 | ↓$0.66 (-1.86%) | 34.74 | 35.58 | 8.12K |
| 2024-03-13 | 35.53 | 35.50 | ↓$0.03 (-0.07%) | 35.43 | 35.67 | 13.33K |
| 2024-03-12 | 35.57 | 35.46 | ↓$0.11 (-0.31%) | 35.30 | 35.57 | 10.14K |
| 2024-03-11 | 35.54 | 35.48 | ↓$0.06 (-0.17%) | 35.33 | 35.63 | 31.30K |
| 2024-03-08 | 36.00 | 35.70 | ↓$0.30 (-0.83%) | 35.62 | 36.20 | 15K |
| 2024-03-07 | 35.73 | 35.78 | ↑$0.06 (0.16%) | 35.71 | 35.93 | 10.66K |
| 2024-03-06 | 35.55 | 35.46 | ↓$0.09 (-0.26%) | 35.39 | 35.55 | 13.35K |
| 2024-03-05 | 35.36 | 35.34 | ↓$0.02 (-0.06%) | 35.28 | 35.61 | 15.18K |
| 2024-03-04 | 35.62 | 35.52 | ↓$0.10 (-0.28%) | 35.48 | 35.86 | 14.81K |
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