Timothy Plan High Dividend Stock ETF (TPHD)
43.53
+0.09
(+0.20%)
USD |
NYSEARCA |
Aug 24, 16:00
43.47
-0.06
(-0.14%)
After-Hours: 20:00
TPHD Price : 43.53 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 43.50 | 43.60 | 43.35 | 43.53 | 20652.00 |
| Aug 21, 2026 | 43.68 | 43.74 | 43.43 | 43.44 | 7883.00 |
| Aug 20, 2026 | 43.57 | 43.91 | 43.52 | 43.52 | 13235.00 |
| Aug 19, 2026 | 43.95 | 44.16 | 43.64 | 43.67 | 8261.00 |
| Aug 18, 2026 | 43.89 | 44.05 | 43.69 | 43.70 | 20208.00 |
| Aug 17, 2026 | 43.85 | 43.85 | 43.69 | 43.73 | 179195.0 |
| Aug 14, 2026 | 43.90 | 44.00 | 43.83 | 43.95 | 21290.00 |
| Aug 13, 2026 | 43.82 | 43.88 | 43.66 | 43.88 | 9797.00 |
| Aug 12, 2026 | 43.66 | 43.71 | 43.48 | 43.67 | 24619.00 |
| Aug 11, 2026 | 43.40 | 43.71 | 43.40 | 43.57 | 11704.00 |
| Aug 10, 2026 | 43.40 | 43.53 | 43.40 | 43.44 | 10029.00 |
| Aug 07, 2026 | 43.24 | 43.55 | 43.08 | 43.46 | 16039.00 |
| Aug 06, 2026 | 43.69 | 43.69 | 43.27 | 43.43 | 17504.00 |
| Aug 05, 2026 | 43.80 | 43.80 | 43.22 | 43.41 | 16156.00 |
| Aug 04, 2026 | 43.22 | 43.79 | 42.91 | 43.76 | 187734.0 |
| Aug 03, 2026 | 43.25 | 43.46 | 43.18 | 43.30 | 19486.00 |
| Jul 31, 2026 | 43.12 | 43.23 | 42.95 | 43.16 | 68926.00 |
| Jul 30, 2026 | 43.42 | 43.42 | 42.78 | 43.09 | 12085.00 |
| Jul 29, 2026 | 43.96 | 43.96 | 43.45 | 43.46 | 17480.00 |
| Jul 28, 2026 | 44.15 | 44.26 | 43.84 | 43.88 | 11892.00 |
| Jul 27, 2026 | 43.58 | 43.74 | 43.51 | 43.52 | 16727.00 |
| Jul 24, 2026 | 43.22 | 43.63 | 43.22 | 43.62 | 5148.00 |
| Jul 23, 2026 | 42.89 | 43.20 | 42.89 | 43.07 | 16163.00 |
| Jul 22, 2026 | 42.83 | 43.06 | 42.81 | 42.89 | 16638.00 |
| Jul 21, 2026 | 42.81 | 42.81 | 42.50 | 42.64 | 14824.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median