Timothy Plan High Dividend Stock ETF (TPHD)
35.16
0.00 (0.00%)
USD |
NYSEARCA |
Apr 25, 16:00
35.14
-0.02
(-0.06%)
After-Hours: 20:00
TPHD Price: 35.16 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 34.97 | 35.16 | 34.86 | 35.16 | 8564.00 |
Apr 24, 2024 | 34.96 | 35.17 | 34.93 | 35.16 | 19427.00 |
Apr 23, 2024 | 34.98 | 35.09 | 34.94 | 35.05 | 88170.00 |
Apr 22, 2024 | 34.81 | 35.10 | 34.56 | 34.94 | 44101.00 |
Apr 19, 2024 | 34.51 | 34.77 | 34.47 | 34.71 | 11710.00 |
Apr 18, 2024 | 34.50 | 34.57 | 34.35 | 34.45 | 15918.00 |
Apr 17, 2024 | 34.47 | 34.50 | 34.25 | 34.50 | 24743.00 |
Apr 16, 2024 | 34.59 | 34.59 | 34.24 | 34.31 | 14424.00 |
Apr 15, 2024 | 35.03 | 35.05 | 34.50 | 34.59 | 27295.00 |
Apr 12, 2024 | 35.19 | 35.19 | 34.74 | 34.85 | 52686.00 |
Apr 11, 2024 | 35.50 | 35.50 | 35.11 | 35.31 | 15132.00 |
Apr 10, 2024 | 35.66 | 35.66 | 35.33 | 35.48 | 298823.0 |
Apr 09, 2024 | 35.94 | 36.08 | 35.70 | 35.93 | 18706.00 |
Apr 08, 2024 | 35.90 | 36.02 | 35.90 | 35.91 | 247674.0 |
Apr 05, 2024 | 35.74 | 35.89 | 35.66 | 35.89 | 67212.00 |
Apr 04, 2024 | 36.16 | 36.16 | 35.58 | 35.67 | 18728.00 |
Apr 03, 2024 | 35.80 | 35.98 | 35.80 | 35.94 | 35238.00 |
Apr 02, 2024 | 35.84 | 35.96 | 35.78 | 35.89 | 293920.0 |
Apr 01, 2024 | 36.36 | 36.39 | 35.91 | 35.93 | 95407.00 |
Mar 28, 2024 | 36.05 | 36.22 | 36.04 | 36.17 | 11170.00 |
Mar 27, 2024 | 35.67 | 35.92 | 35.65 | 35.92 | 14511.00 |
Mar 26, 2024 | 35.62 | 35.62 | 35.33 | 35.33 | 23139.00 |
Mar 25, 2024 | 35.56 | 35.61 | 35.51 | 35.51 | 17074.00 |
Mar 22, 2024 | 35.80 | 35.80 | 35.56 | 35.56 | 29391.00 |
Mar 21, 2024 | 35.71 | 35.79 | 35.54 | 35.71 | 21229.00 |
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
36.17
Maximum
Mar 28 2024
28.73
Average
30.14
Median
Sep 14 2021