Timothy Plan US Small Cap Core ETF (TPSC)

NYSEARCA: TPSC · Real-Time Price · USD

43.84

-0.67 (-1.51%)

At close: Mar 5, 2026, 4:00 PM EST

43.84

0.00 (0.00%)

After-hours: Mar 5, 2026, 8:00 PM EST

TPSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	44.19	44.28	43.56	43.84	43.84	-1.51%	15,682
Mar 4, 2026	44.63	44.64	44.29	44.51	44.51	0.29%	482,756
Mar 3, 2026	44.13	44.57	43.52	44.38	44.38	-1.18%	83,137
Mar 2, 2026	44.07	45.00	44.07	44.91	44.91	0.72%	7,112
Feb 27, 2026	45.01	45.01	44.35	44.59	44.59	-1.41%	14,637
Feb 26, 2026	45.01	45.23	44.83	45.23	45.23	0.71%	9,135
Feb 25, 2026	45.07	45.07	44.49	44.91	44.91	0.11%	33,210
Feb 24, 2026	44.42	44.91	44.42	44.86	44.86	1.07%	30,703
Feb 23, 2026	45.17	45.17	44.24	44.39	44.39	-2.12%	12,523
Feb 20, 2026	44.99	45.39	44.96	45.35	45.35	0.58%	10,215
Feb 19, 2026	44.98	45.10	44.80	45.09	45.09	-0.24%	31,548
Feb 18, 2026	45.20	45.52	45.08	45.20	45.20	0.24%	20,736
Feb 17, 2026	45.12	45.28	44.75	45.09	45.09	-0.42%	10,704
Feb 13, 2026	44.84	45.40	44.76	45.28	45.28	1.27%	14,133
Feb 12, 2026	45.61	45.86	44.57	44.71	44.71	-1.26%	19,896
Feb 11, 2026	45.60	45.79	45.15	45.28	45.28	-0.14%	9,191
Feb 10, 2026	45.35	45.50	45.34	45.34	45.34	0.09%	10,282
Feb 9, 2026	45.39	45.43	45.17	45.30	45.30	-0.29%	15,340
Feb 6, 2026	44.85	45.47	44.85	45.43	45.43	2.33%	21,587
Feb 5, 2026	44.46	44.77	44.29	44.40	44.40	-0.33%	14,602
Feb 4, 2026	44.23	44.76	44.22	44.55	44.55	1.07%	22,677
Feb 3, 2026	44.09	44.50	43.70	44.08	44.08	0.05%	25,776
Feb 2, 2026	43.47	44.24	43.47	44.06	44.06	0.80%	9,234
Jan 30, 2026	43.70	43.76	43.32	43.71	43.71	-0.34%	16,269
Jan 29, 2026	43.81	43.86	43.45	43.86	43.86	0.55%	58,779
Jan 28, 2026	43.69	43.77	43.55	43.62	43.62	-0.46%	23,021
Jan 27, 2026	44.00	44.00	43.57	43.82	43.82	-0.16%	9,906
Jan 26, 2026	43.83	44.05	43.64	43.89	43.89	0.16%	8,678
Jan 23, 2026	44.58	44.58	43.66	43.82	43.82	-1.77%	13,894
Jan 22, 2026	44.66	44.88	44.50	44.61	44.61	0.43%	41,078
Jan 21, 2026	43.66	44.60	43.66	44.42	44.42	2.35%	27,808
Jan 20, 2026	43.64	43.73	43.28	43.40	43.40	-1.32%	17,557
Jan 16, 2026	44.19	44.19	43.86	43.98	43.98	-0.22%	22,138
Jan 15, 2026	43.59	44.21	43.44	44.08	44.08	1.21%	10,346
Jan 14, 2026	43.34	43.58	43.31	43.55	43.55	0.63%	14,447
Jan 13, 2026	43.58	43.58	43.26	43.28	43.28	-0.39%	13,193
Jan 12, 2026	43.22	43.49	43.22	43.45	43.45	0.12%	8,895
Jan 9, 2026	43.28	43.53	43.14	43.40	43.40	0.67%	27,316
Jan 8, 2026	42.54	43.20	42.54	43.11	43.11	1.53%	42,824
Jan 7, 2026	42.93	42.93	42.37	42.46	42.46	-0.68%	59,784
Jan 6, 2026	42.36	42.82	42.18	42.75	42.75	1.11%	39,165
Jan 5, 2026	41.88	42.54	41.88	42.28	42.28	1.57%	354,340
Jan 2, 2026	41.42	41.75	41.26	41.63	41.62	0.42%	10,147
Dec 31, 2025	41.96	41.96	41.28	41.45	41.45	-0.98%	21,062
Dec 30, 2025	42.18	42.18	41.79	41.86	41.86	-0.57%	143,395
Dec 29, 2025	42.10	42.18	42.00	42.10	42.10	-0.50%	27,788
Dec 26, 2025	42.41	42.41	42.08	42.31	42.31	-0.07%	16,603
Dec 24, 2025	42.30	42.35	42.21	42.34	42.34	0.31%	13,627
Dec 23, 2025	42.44	42.44	42.12	42.21	42.21	-0.36%	25,900
Dec 22, 2025	42.08	42.56	42.08	42.36	42.36	0.69%	13,410
Dec 19, 2025	42.10	42.15	41.92	42.07	42.07	-0.17%	16,032
Dec 18, 2025	42.37	42.41	42.02	42.14	42.14	0.36%	34,571
Dec 17, 2025	42.16	42.50	41.93	41.99	41.99	-0.10%	14,183
Dec 16, 2025	42.46	42.46	41.90	42.03	42.03	-0.83%	17,681
Dec 15, 2025	42.64	42.64	42.25	42.38	42.38	-0.12%	22,534
Dec 12, 2025	42.83	42.83	42.33	42.43	42.43	-0.50%	21,085
Dec 11, 2025	42.35	42.80	42.35	42.65	42.64	0.65%	14,264
Dec 10, 2025	41.60	42.58	41.60	42.37	42.26	1.92%	23,160
Dec 9, 2025	41.42	41.84	41.42	41.57	41.47	0.17%	17,994
Dec 8, 2025	41.88	41.88	41.50	41.50	41.40	-0.62%	12,869
Dec 5, 2025	41.83	41.90	41.62	41.76	41.65	0.02%	15,839
Dec 4, 2025	41.87	41.94	41.62	41.75	41.64	-0.10%	13,184
Dec 3, 2025	41.51	41.85	41.47	41.79	41.68	1.17%	14,293
Dec 2, 2025	41.54	41.55	41.28	41.31	41.20	-0.17%	345,441
Dec 1, 2025	41.25	41.67	41.25	41.38	41.27	-0.34%	14,628
Nov 28, 2025	41.64	41.64	41.41	41.52	41.41	-	10,776
Nov 26, 2025	41.30	41.81	41.30	41.51	41.41	0.52%	10,725
Nov 25, 2025	40.47	41.49	40.47	41.30	41.19	2.15%	51,265
Nov 24, 2025	40.55	40.55	40.04	40.43	40.33	0.80%	14,650
Nov 21, 2025	39.32	40.34	39.32	40.11	40.01	2.65%	31,862
Nov 20, 2025	39.91	40.05	39.04	39.08	38.98	-0.82%	27,558
Nov 19, 2025	39.64	39.64	39.24	39.40	39.30	-0.23%	19,056
Nov 18, 2025	39.06	39.62	39.06	39.49	39.39	0.40%	11,982
Nov 17, 2025	40.30	40.30	39.33	39.33	39.23	-2.22%	11,560
Nov 14, 2025	40.12	40.32	39.92	40.22	40.12	-0.46%	28,991
Nov 13, 2025	40.74	41.00	40.26	40.41	40.31	-1.32%	25,582
Nov 12, 2025	41.10	41.31	40.95	40.95	40.85	0.10%	21,646
Nov 11, 2025	40.74	41.02	40.74	40.91	40.81	0.28%	17,634
Nov 10, 2025	40.88	40.95	40.48	40.80	40.69	0.67%	73,936
Nov 7, 2025	40.28	40.53	40.15	40.53	40.42	0.65%	143,495
Nov 6, 2025	40.83	40.83	40.26	40.26	40.16	-1.16%	10,614
Nov 5, 2025	40.47	40.90	40.47	40.74	40.63	1.08%	8,714
Nov 4, 2025	40.33	40.43	40.11	40.30	40.20	-0.35%	10,396
Nov 3, 2025	40.54	40.54	40.13	40.44	40.34	-0.10%	20,831
Oct 31, 2025	40.56	40.56	40.21	40.48	40.38	0.15%	20,707
Oct 30, 2025	40.47	40.95	40.42	40.42	40.32	-0.93%	42,303
Oct 29, 2025	41.45	41.45	40.51	40.80	40.70	-1.26%	12,795
Oct 28, 2025	41.61	41.61	41.24	41.32	41.22	-0.53%	11,470
Oct 27, 2025	41.86	41.86	41.39	41.54	41.43	-0.11%	18,327
Oct 24, 2025	41.80	41.80	41.53	41.59	41.48	0.47%	10,682
Oct 23, 2025	41.22	41.42	41.05	41.39	41.29	0.66%	39,731
Oct 22, 2025	41.37	41.45	41.05	41.12	41.02	-0.72%	23,226
Oct 21, 2025	41.04	41.48	41.04	41.42	41.32	0.49%	20,487
Oct 20, 2025	40.95	41.27	40.95	41.22	41.12	1.35%	23,494
Oct 17, 2025	40.44	40.67	40.38	40.67	40.57	0.20%	13,126
Oct 16, 2025	41.39	41.39	40.40	40.59	40.49	-1.55%	10,943
Oct 15, 2025	41.57	41.57	41.03	41.23	41.13	0.10%	14,894
Oct 14, 2025	40.32	41.36	39.93	41.19	41.09	1.55%	13,859
Oct 13, 2025	40.40	40.58	40.23	40.56	40.46	1.82%	15,923
Oct 10, 2025	41.14	41.15	39.83	39.83	39.73	-2.72%	18,695