Timothy Plan High Dividend Stock ETF (TPHD)

NYSEARCA: TPHD · Real-Time Price · USD

41.95

+0.13 (0.30%)

At close: Apr 28, 2026, 4:00 PM EDT

41.95

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

TPHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.98	42.10	41.79	41.86	-	0.07%	6,654
Apr 27, 2026	41.89	42.00	41.78	41.83	41.83	0.06%	17,647
Apr 24, 2026	42.08	42.08	41.79	41.80	41.80	-0.79%	13,042
Apr 23, 2026	41.90	42.15	41.90	42.13	42.13	1.02%	14,704
Apr 22, 2026	42.03	42.05	41.55	41.71	41.71	-0.23%	21,328
Apr 21, 2026	42.12	42.12	41.74	41.80	41.80	-0.38%	29,766
Apr 20, 2026	41.95	42.12	41.80	41.96	41.96	0.12%	26,038
Apr 17, 2026	41.64	41.96	41.55	41.91	41.91	0.29%	21,522
Apr 16, 2026	41.48	41.81	41.48	41.79	41.79	0.75%	40,349
Apr 15, 2026	41.60	41.73	41.34	41.48	41.48	-0.55%	17,082
Apr 14, 2026	41.73	41.73	41.58	41.71	41.71	-0.22%	14,465
Apr 13, 2026	41.67	41.87	41.54	41.80	41.80	0.31%	45,214
Apr 10, 2026	42.00	42.10	41.67	41.67	41.67	-0.90%	13,639
Apr 9, 2026	41.87	42.14	41.78	42.05	42.05	0.10%	42,088
Apr 8, 2026	41.54	42.01	41.54	42.01	41.91	1.23%	23,790
Apr 7, 2026	41.40	41.70	41.40	41.50	41.41	-0.03%	15,975
Apr 6, 2026	41.36	41.52	41.31	41.51	41.42	0.38%	13,526
Apr 2, 2026	41.26	41.55	41.15	41.36	41.26	0.16%	43,878
Apr 1, 2026	41.23	41.33	41.17	41.29	41.20	-0.17%	14,066
Mar 31, 2026	41.27	41.57	41.01	41.36	41.27	0.61%	33,269
Mar 30, 2026	41.40	41.51	40.99	41.11	41.02	-0.10%	162,610
Mar 27, 2026	41.30	41.41	41.07	41.15	41.06	-0.19%	37,158
Mar 26, 2026	41.07	41.51	41.07	41.23	41.14	-0.02%	27,672
Mar 25, 2026	41.19	41.34	41.07	41.24	41.14	0.48%	13,390
Mar 24, 2026	40.60	41.31	40.60	41.04	40.95	0.71%	15,998
Mar 23, 2026	40.83	41.03	40.56	40.75	40.66	0.79%	18,190
Mar 20, 2026	40.98	40.98	40.24	40.43	40.34	-1.27%	17,352
Mar 19, 2026	40.90	41.14	40.76	40.95	40.86	-0.10%	47,117
Mar 18, 2026	41.35	41.39	40.96	40.99	40.90	-1.21%	10,036
Mar 17, 2026	41.64	41.75	41.50	41.50	41.40	0.16%	15,497
Mar 16, 2026	41.45	41.51	41.33	41.43	41.34	0.46%	21,780
Mar 13, 2026	41.38	41.47	41.20	41.24	41.15	0.17%	25,474
Mar 12, 2026	41.31	41.60	41.12	41.17	41.08	-0.58%	22,196
Mar 11, 2026	41.27	41.44	41.15	41.41	41.32	-	25,636
Mar 10, 2026	41.71	41.78	41.40	41.41	41.32	-1.08%	32,758
Mar 9, 2026	41.75	41.93	41.29	41.86	41.66	-0.32%	15,619
Mar 6, 2026	41.95	42.12	41.67	41.99	41.79	-0.75%	24,377
Mar 5, 2026	42.50	42.55	42.12	42.31	42.10	-1.01%	29,716
Mar 4, 2026	42.78	42.78	42.39	42.74	42.53	-0.05%	25,154
Mar 3, 2026	42.74	42.82	42.19	42.76	42.55	-0.93%	14,014
Mar 2, 2026	43.12	43.28	42.91	43.16	42.95	0.30%	13,412
Feb 27, 2026	42.74	43.09	42.61	43.03	42.82	0.47%	33,262
Feb 26, 2026	42.60	42.86	42.56	42.83	42.62	0.56%	21,669
Feb 25, 2026	42.90	42.90	42.23	42.59	42.38	-0.41%	35,420
Feb 24, 2026	42.58	42.82	42.54	42.77	42.56	0.30%	11,485
Feb 23, 2026	42.70	43.00	42.45	42.64	42.43	-0.26%	22,625
Feb 20, 2026	42.60	42.80	42.47	42.75	42.54	0.38%	13,821
Feb 19, 2026	42.64	42.84	42.46	42.59	42.38	0.14%	13,076
Feb 18, 2026	42.69	42.70	42.51	42.53	42.32	0.05%	13,584
Feb 17, 2026	42.88	42.88	42.31	42.51	42.30	-0.52%	24,038
Feb 13, 2026	42.36	42.91	42.36	42.73	42.52	1.00%	8,566
Feb 12, 2026	42.72	42.94	42.30	42.31	42.10	-0.75%	23,125
Feb 11, 2026	42.43	42.68	42.43	42.63	42.42	0.71%	13,177
Feb 10, 2026	42.07	42.45	42.07	42.33	42.12	0.69%	11,841
Feb 9, 2026	42.00	42.06	41.80	42.04	41.84	0.02%	40,538
Feb 6, 2026	41.86	42.19	41.86	42.03	41.79	0.86%	19,532
Feb 5, 2026	41.91	41.91	41.57	41.67	41.43	-0.41%	27,070
Feb 4, 2026	41.20	41.95	41.20	41.84	41.60	1.73%	33,027
Feb 3, 2026	40.50	41.18	40.50	41.13	40.89	1.43%	69,784
Feb 2, 2026	40.43	40.61	40.36	40.55	40.32	-0.07%	31,538
Jan 30, 2026	40.38	40.58	40.22	40.58	40.35	0.17%	37,328
Jan 29, 2026	40.71	40.90	40.39	40.51	40.28	0.17%	42,562
Jan 28, 2026	40.46	40.63	40.37	40.44	40.21	-0.15%	21,685
Jan 27, 2026	40.39	40.55	40.33	40.50	40.27	0.22%	16,775
Jan 26, 2026	40.44	40.54	40.32	40.41	40.18	0.26%	21,333
Jan 23, 2026	40.45	40.45	40.10	40.30	40.07	-0.06%	13,636
Jan 22, 2026	40.45	40.56	40.33	40.33	40.10	-0.13%	25,854
Jan 21, 2026	40.01	40.41	40.01	40.38	40.15	1.77%	27,458
Jan 20, 2026	39.91	40.02	39.62	39.68	39.45	-1.27%	30,898
Jan 16, 2026	40.08	40.21	40.08	40.19	39.96	-0.02%	21,163
Jan 15, 2026	40.10	40.26	40.01	40.20	39.97	0.37%	23,416
Jan 14, 2026	39.66	40.12	39.66	40.05	39.82	1.12%	17,198
Jan 13, 2026	39.57	39.72	39.38	39.61	39.38	0.40%	15,392
Jan 12, 2026	39.40	39.49	39.22	39.45	39.22	0.10%	18,850
Jan 9, 2026	39.43	39.60	39.40	39.41	39.18	0.37%	20,099
Jan 8, 2026	38.58	39.44	38.58	39.27	39.04	1.66%	30,755
Jan 7, 2026	39.21	39.35	38.60	38.63	38.38	-1.51%	79,423
Jan 6, 2026	38.93	39.26	38.93	39.22	38.97	0.66%	45,936
Jan 5, 2026	38.97	39.09	38.73	38.96	38.71	0.29%	25,291
Jan 2, 2026	38.58	39.02	38.57	38.85	38.60	0.83%	21,799
Dec 31, 2025	38.90	38.90	38.51	38.53	38.28	-0.85%	14,014
Dec 30, 2025	38.83	38.91	38.81	38.86	38.61	0.10%	20,637
Dec 29, 2025	38.83	38.92	38.81	38.82	38.57	0.05%	13,267
Dec 26, 2025	38.84	38.87	38.69	38.80	38.55	-0.18%	9,851
Dec 24, 2025	38.73	38.87	38.73	38.87	38.62	0.36%	17,406
Dec 23, 2025	38.75	38.82	38.67	38.73	38.48	0.05%	33,682
Dec 22, 2025	38.56	38.78	38.55	38.71	38.46	0.51%	12,408
Dec 19, 2025	38.73	38.73	38.50	38.51	38.26	-0.53%	14,107
Dec 18, 2025	38.94	38.94	38.67	38.72	38.47	-0.22%	29,692
Dec 17, 2025	38.75	38.86	38.64	38.81	38.55	0.28%	16,636
Dec 16, 2025	39.07	39.07	38.61	38.70	38.45	-0.85%	13,707
Dec 15, 2025	39.17	39.17	38.83	39.03	38.78	0.18%	62,521
Dec 12, 2025	39.14	39.20	38.87	38.96	38.71	-0.23%	18,208
Dec 11, 2025	38.66	39.09	38.66	39.05	38.80	0.62%	19,137
Dec 10, 2025	38.48	38.92	38.48	38.81	38.43	0.91%	11,868
Dec 9, 2025	38.45	38.74	38.41	38.46	38.08	-0.21%	13,713
Dec 8, 2025	38.86	38.86	38.44	38.54	38.16	-1.05%	16,516
Dec 5, 2025	38.95	39.13	38.88	38.95	38.57	-0.10%	13,128
Dec 4, 2025	39.02	39.05	38.88	38.99	38.61	0.05%	11,112
Dec 3, 2025	38.74	38.98	38.74	38.97	38.59	1.14%	20,404