Timothy Plan High Dividend Stock ETF (TPHD)
NYSEARCA: TPHD · Real-Time Price · USD
38.95
-0.04 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
38.88
-0.07 (-0.18%)
After-hours: Dec 5, 2025, 8:00 PM EST
TPHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.95 | 39.13 | 38.88 | 38.95 | 38.95 | -0.10% | 13,128 |
| Dec 4, 2025 | 39.02 | 39.05 | 38.88 | 38.99 | 38.99 | 0.05% | 11,112 |
| Dec 3, 2025 | 38.74 | 38.98 | 38.74 | 38.97 | 38.97 | 1.14% | 20,404 |
| Dec 2, 2025 | 38.80 | 38.80 | 38.51 | 38.53 | 38.53 | -0.60% | 20,092 |
| Dec 1, 2025 | 38.86 | 39.15 | 38.76 | 38.76 | 38.76 | -0.79% | 22,017 |
| Nov 28, 2025 | 38.91 | 39.09 | 38.84 | 39.07 | 39.07 | 0.51% | 8,943 |
| Nov 26, 2025 | 38.62 | 38.97 | 38.62 | 38.87 | 38.87 | 0.73% | 26,278 |
| Nov 25, 2025 | 38.19 | 38.62 | 38.19 | 38.59 | 38.59 | 1.21% | 17,837 |
| Nov 24, 2025 | 38.26 | 38.26 | 37.90 | 38.13 | 38.13 | -0.12% | 13,967 |
| Nov 21, 2025 | 37.72 | 38.34 | 37.66 | 38.18 | 38.18 | 1.68% | 12,403 |
| Nov 20, 2025 | 37.88 | 38.13 | 37.54 | 37.54 | 37.54 | -0.43% | 14,123 |
| Nov 19, 2025 | 38.01 | 38.01 | 37.58 | 37.71 | 37.71 | -0.82% | 23,855 |
| Nov 18, 2025 | 37.87 | 38.16 | 37.87 | 38.02 | 38.02 | 0.21% | 14,781 |
| Nov 17, 2025 | 38.32 | 38.40 | 37.89 | 37.94 | 37.94 | -1.12% | 24,358 |
| Nov 14, 2025 | 38.30 | 38.48 | 38.21 | 38.37 | 38.37 | -0.11% | 20,052 |
| Nov 13, 2025 | 38.53 | 38.70 | 38.41 | 38.41 | 38.41 | -0.61% | 15,652 |
| Nov 12, 2025 | 38.65 | 38.74 | 38.62 | 38.65 | 38.65 | 0.07% | 19,100 |
| Nov 11, 2025 | 38.43 | 38.67 | 38.43 | 38.62 | 38.62 | 0.76% | 18,386 |
| Nov 10, 2025 | 38.29 | 38.42 | 38.03 | 38.33 | 38.33 | 0.32% | 23,747 |
| Nov 7, 2025 | 37.86 | 38.23 | 37.86 | 38.21 | 38.21 | 0.82% | 12,556 |
| Nov 6, 2025 | 38.05 | 38.20 | 37.89 | 37.89 | 37.86 | -0.42% | 15,431 |
| Nov 5, 2025 | 37.89 | 38.14 | 37.84 | 38.05 | 38.02 | 0.48% | 33,985 |
| Nov 4, 2025 | 37.85 | 37.92 | 37.71 | 37.87 | 37.84 | -0.28% | 20,868 |
| Nov 3, 2025 | 38.09 | 38.09 | 37.74 | 37.98 | 37.95 | -0.50% | 15,162 |
| Oct 31, 2025 | 38.00 | 38.26 | 37.86 | 38.17 | 38.14 | -0.03% | 29,475 |
| Oct 30, 2025 | 38.07 | 38.44 | 38.07 | 38.18 | 38.15 | 0.28% | 16,289 |
| Oct 29, 2025 | 38.47 | 38.47 | 38.08 | 38.08 | 38.04 | -1.30% | 7,555 |
| Oct 28, 2025 | 38.93 | 38.93 | 38.56 | 38.58 | 38.54 | -1.08% | 19,904 |
| Oct 27, 2025 | 39.04 | 39.04 | 38.85 | 39.00 | 38.96 | 0.33% | 10,657 |
| Oct 24, 2025 | 39.14 | 39.14 | 38.83 | 38.87 | 38.84 | -0.29% | 13,522 |
| Oct 23, 2025 | 38.96 | 39.10 | 38.82 | 38.99 | 38.95 | 0.22% | 22,412 |
| Oct 22, 2025 | 38.97 | 39.15 | 38.86 | 38.90 | 38.87 | -0.13% | 19,697 |
| Oct 21, 2025 | 38.82 | 39.01 | 38.78 | 38.95 | 38.92 | 0.31% | 69,810 |
| Oct 20, 2025 | 38.67 | 38.85 | 38.65 | 38.83 | 38.79 | 0.83% | 17,076 |
| Oct 17, 2025 | 38.40 | 38.51 | 38.28 | 38.51 | 38.48 | 0.53% | 17,855 |
| Oct 16, 2025 | 38.73 | 38.80 | 38.22 | 38.31 | 38.27 | -1.08% | 24,486 |
| Oct 15, 2025 | 38.76 | 38.95 | 38.56 | 38.73 | 38.69 | 0.13% | 23,532 |
| Oct 14, 2025 | 38.06 | 38.81 | 38.06 | 38.68 | 38.64 | 0.86% | 16,660 |
| Oct 13, 2025 | 38.38 | 38.47 | 38.25 | 38.35 | 38.31 | 0.74% | 31,967 |
| Oct 10, 2025 | 38.81 | 38.88 | 38.06 | 38.06 | 38.03 | -1.73% | 21,373 |
| Oct 9, 2025 | 39.17 | 39.26 | 38.69 | 38.74 | 38.70 | -1.24% | 20,033 |
| Oct 8, 2025 | 39.29 | 39.29 | 39.06 | 39.22 | 39.13 | 0.03% | 11,144 |
| Oct 7, 2025 | 39.46 | 39.46 | 39.09 | 39.21 | 39.12 | -0.56% | 13,873 |
| Oct 6, 2025 | 39.62 | 39.62 | 39.35 | 39.43 | 39.34 | - | 9,574 |
| Oct 3, 2025 | 39.34 | 39.67 | 39.34 | 39.43 | 39.34 | 0.46% | 41,264 |
| Oct 2, 2025 | 39.27 | 39.41 | 39.11 | 39.25 | 39.16 | -0.07% | 18,892 |
| Oct 1, 2025 | 39.22 | 39.33 | 39.20 | 39.28 | 39.19 | -0.15% | 7,311 |
| Sep 30, 2025 | 39.25 | 39.34 | 39.05 | 39.34 | 39.25 | -0.01% | 16,581 |
| Sep 29, 2025 | 39.46 | 39.46 | 39.13 | 39.34 | 39.25 | 0.25% | 17,982 |
| Sep 26, 2025 | 38.94 | 39.24 | 38.94 | 39.24 | 39.15 | 0.99% | 20,342 |
| Sep 25, 2025 | 38.99 | 38.99 | 38.77 | 38.86 | 38.77 | -0.62% | 13,086 |
| Sep 24, 2025 | 39.09 | 39.23 | 39.07 | 39.10 | 39.01 | 0.20% | 24,091 |
| Sep 23, 2025 | 38.84 | 39.16 | 38.84 | 39.02 | 38.93 | 0.51% | 136,169 |
| Sep 22, 2025 | 38.67 | 38.86 | 38.63 | 38.83 | 38.74 | 0.03% | 20,178 |
| Sep 19, 2025 | 39.02 | 39.02 | 38.72 | 38.81 | 38.72 | -0.33% | 17,782 |
| Sep 18, 2025 | 38.88 | 39.00 | 38.78 | 38.94 | 38.85 | 0.52% | 15,921 |
| Sep 17, 2025 | 38.76 | 39.02 | 38.73 | 38.74 | 38.65 | 0.10% | 10,824 |
| Sep 16, 2025 | 38.84 | 38.84 | 38.64 | 38.70 | 38.61 | -0.15% | 12,360 |
| Sep 15, 2025 | 39.05 | 39.05 | 38.73 | 38.76 | 38.67 | -0.54% | 10,694 |
| Sep 12, 2025 | 39.08 | 39.16 | 38.94 | 38.97 | 38.88 | -0.57% | 130,983 |
| Sep 11, 2025 | 38.71 | 39.21 | 38.71 | 39.19 | 39.10 | 1.17% | 110,545 |
| Sep 10, 2025 | 38.62 | 38.81 | 38.51 | 38.74 | 38.65 | 0.34% | 17,482 |
| Sep 9, 2025 | 38.67 | 38.74 | 38.55 | 38.61 | 38.52 | -0.15% | 16,935 |
| Sep 8, 2025 | 38.94 | 38.94 | 38.50 | 38.67 | 38.58 | -0.76% | 21,902 |
| Sep 5, 2025 | 39.03 | 39.16 | 38.72 | 38.96 | 38.77 | -0.17% | 13,030 |
| Sep 4, 2025 | 38.79 | 39.03 | 38.63 | 39.03 | 38.83 | 0.84% | 13,439 |
| Sep 3, 2025 | 38.77 | 38.90 | 38.53 | 38.71 | 38.51 | -0.39% | 28,111 |
| Sep 2, 2025 | 38.89 | 38.95 | 38.71 | 38.86 | 38.66 | -0.60% | 19,503 |
| Aug 29, 2025 | 39.11 | 39.23 | 39.03 | 39.09 | 38.89 | -0.26% | 14,022 |
| Aug 28, 2025 | 39.29 | 39.29 | 39.03 | 39.19 | 38.99 | -0.20% | 4,368 |
| Aug 27, 2025 | 39.11 | 39.32 | 39.11 | 39.27 | 39.07 | 0.39% | 20,432 |
| Aug 26, 2025 | 39.16 | 39.16 | 39.04 | 39.12 | 38.92 | -0.14% | 7,874 |
| Aug 25, 2025 | 39.31 | 39.31 | 39.14 | 39.17 | 38.97 | -0.62% | 11,665 |
| Aug 22, 2025 | 38.90 | 39.57 | 38.90 | 39.42 | 39.22 | 1.81% | 9,760 |
| Aug 21, 2025 | 38.71 | 38.80 | 38.65 | 38.72 | 38.52 | -0.22% | 25,235 |
| Aug 20, 2025 | 38.70 | 38.99 | 38.70 | 38.80 | 38.60 | 0.31% | 12,697 |
| Aug 19, 2025 | 38.42 | 38.81 | 38.42 | 38.68 | 38.49 | 0.65% | 86,123 |
| Aug 18, 2025 | 38.55 | 38.55 | 38.37 | 38.43 | 38.24 | -0.24% | 11,165 |
| Aug 15, 2025 | 38.86 | 38.90 | 38.50 | 38.52 | 38.33 | -0.69% | 14,760 |
| Aug 14, 2025 | 38.76 | 38.82 | 38.63 | 38.79 | 38.59 | -0.54% | 8,951 |
| Aug 13, 2025 | 38.53 | 39.00 | 38.53 | 39.00 | 38.80 | 1.49% | 9,412 |
| Aug 12, 2025 | 38.16 | 38.44 | 38.14 | 38.43 | 38.23 | 1.12% | 15,726 |
| Aug 11, 2025 | 38.27 | 38.27 | 37.93 | 38.00 | 37.81 | -0.46% | 19,043 |
| Aug 8, 2025 | 38.29 | 38.31 | 38.13 | 38.18 | 37.98 | -0.04% | 10,445 |
| Aug 7, 2025 | 38.43 | 38.43 | 38.04 | 38.19 | 38.00 | -0.03% | 8,086 |
| Aug 6, 2025 | 38.45 | 38.45 | 38.15 | 38.20 | 38.01 | -0.50% | 10,355 |
| Aug 5, 2025 | 38.42 | 38.44 | 38.26 | 38.39 | 38.17 | -0.14% | 37,706 |
| Aug 4, 2025 | 38.23 | 38.50 | 38.23 | 38.45 | 38.22 | 0.78% | 13,831 |
| Aug 1, 2025 | 38.28 | 38.28 | 37.78 | 38.15 | 37.93 | -0.80% | 25,647 |
| Jul 31, 2025 | 38.30 | 38.66 | 38.30 | 38.46 | 38.23 | -0.17% | 8,972 |
| Jul 30, 2025 | 38.92 | 38.92 | 38.37 | 38.52 | 38.29 | -1.10% | 6,261 |
| Jul 29, 2025 | 38.94 | 38.95 | 38.79 | 38.95 | 38.72 | 0.19% | 8,520 |
| Jul 28, 2025 | 39.08 | 39.08 | 38.82 | 38.87 | 38.65 | -0.50% | 10,950 |
| Jul 25, 2025 | 39.00 | 39.08 | 38.81 | 39.07 | 38.84 | 0.49% | 8,163 |
| Jul 24, 2025 | 38.99 | 39.09 | 38.82 | 38.88 | 38.65 | -0.48% | 50,686 |
| Jul 23, 2025 | 39.06 | 39.09 | 38.92 | 39.07 | 38.84 | 0.17% | 5,965 |
| Jul 22, 2025 | 38.39 | 39.00 | 38.39 | 39.00 | 38.77 | 1.48% | 9,276 |
| Jul 21, 2025 | 38.69 | 38.71 | 38.42 | 38.43 | 38.21 | -0.41% | 11,273 |
| Jul 18, 2025 | 38.68 | 38.71 | 38.45 | 38.59 | 38.36 | 0.08% | 13,207 |
| Jul 17, 2025 | 38.17 | 38.56 | 38.17 | 38.56 | 38.33 | 1.02% | 8,413 |