Timothy Plan High Dividend Stock ETF (TPHD)
39.06
+0.53
(+1.39%)
USD |
NYSEARCA |
Nov 21, 16:00
38.81
-0.25
(-0.65%)
After-Hours: 20:00
TPHD Price: 39.06 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 38.54 | 39.12 | 38.52 | 39.06 | 16177.00 |
| Nov 20, 2024 | 38.36 | 38.54 | 38.22 | 38.53 | 60871.00 |
| Nov 19, 2024 | 38.14 | 38.39 | 38.12 | 38.28 | 38304.00 |
| Nov 18, 2024 | 38.34 | 38.52 | 38.15 | 38.42 | 16392.00 |
| Nov 15, 2024 | 38.13 | 38.19 | 38.03 | 38.17 | 13557.00 |
| Nov 14, 2024 | 38.37 | 38.48 | 38.14 | 38.14 | 15405.00 |
| Nov 13, 2024 | 38.40 | 38.51 | 38.34 | 38.38 | 29181.00 |
| Nov 12, 2024 | 38.65 | 38.73 | 38.41 | 38.45 | 7839.00 |
| Nov 11, 2024 | 38.68 | 38.81 | 38.58 | 38.70 | 13950.00 |
| Nov 08, 2024 | 38.23 | 38.50 | 38.23 | 38.44 | 17031.00 |
| Nov 07, 2024 | 38.43 | 38.43 | 38.14 | 38.19 | 21645.00 |
| Nov 06, 2024 | 38.23 | 38.48 | 38.08 | 38.39 | 29253.00 |
| Nov 05, 2024 | 36.94 | 37.33 | 36.93 | 37.33 | 23276.00 |
| 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 |
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
39.06
Maximum
Nov 21 2024
30.06
Average
30.88
Median
Dec 20 2022