Timothy Plan High Dividend Stock ETF (TPHD)
37.24
+0.18
(+0.49%)
USD |
NYSEARCA |
Nov 05, 16:00
37.24
0.00 (0.00%)
After-Hours: 18:10
TPHD Price: 37.24 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 37.05 | 37.19 | 36.94 | 37.06 | 7159.00 |
| Nov 01, 2024 | 37.34 | 37.34 | 36.97 | 36.97 | 131476.0 |
| Oct 31, 2024 | 37.41 | 37.50 | 37.30 | 37.30 | 12986.00 |
| Oct 30, 2024 | 37.28 | 37.53 | 37.28 | 37.34 | 162437.0 |
| Oct 29, 2024 | 37.56 | 37.56 | 37.32 | 37.32 | 20102.00 |
| Oct 28, 2024 | 37.39 | 37.70 | 37.39 | 37.64 | 15653.00 |
| Oct 25, 2024 | 37.80 | 37.80 | 37.39 | 37.40 | 17301.00 |
| Oct 24, 2024 | 37.84 | 37.84 | 37.60 | 37.72 | 27128.00 |
| Oct 23, 2024 | 37.66 | 37.86 | 37.57 | 37.72 | 35303.00 |
| Oct 22, 2024 | 37.71 | 37.81 | 37.59 | 37.69 | 17198.00 |
| Oct 21, 2024 | 38.25 | 38.32 | 37.95 | 38.01 | 14455.00 |
| Oct 18, 2024 | 38.19 | 38.31 | 37.97 | 37.97 | 16502.00 |
| Oct 17, 2024 | 38.31 | 38.31 | 38.14 | 38.28 | 14811.00 |
| Oct 16, 2024 | 38.10 | 38.24 | 37.92 | 38.18 | 10856.00 |
| Oct 15, 2024 | 38.14 | 38.30 | 37.88 | 37.99 | 15049.00 |
| Oct 14, 2024 | 37.93 | 38.18 | 37.90 | 38.18 | 22082.00 |
| Oct 11, 2024 | 37.56 | 37.96 | 37.56 | 37.96 | 10454.00 |
| Oct 10, 2024 | 37.66 | 37.70 | 37.54 | 37.61 | 11539.00 |
| Oct 09, 2024 | 37.47 | 37.74 | 37.46 | 37.69 | 16158.00 |
| Oct 08, 2024 | 37.62 | 37.62 | 37.35 | 37.49 | 18346.00 |
| Oct 07, 2024 | 37.90 | 37.90 | 37.57 | 37.62 | 13838.00 |
| Oct 04, 2024 | 38.00 | 38.02 | 37.84 | 37.95 | 20202.00 |
| Oct 03, 2024 | 37.81 | 37.85 | 37.63 | 37.85 | 17377.00 |
| Oct 02, 2024 | 37.75 | 37.87 | 37.69 | 37.85 | 9978.00 |
| Oct 01, 2024 | 37.60 | 37.76 | 37.43 | 37.69 | 17092.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.84
Minimum
Mar 23 2020
38.28
Maximum
Oct 17 2024
29.94
Average
30.81
Median
Jun 04 2021