Timothy Plan US Small Cap Core ETF (TPSC)
NYSEARCA: TPSC · Real-Time Price · USD
41.76
+0.01 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
TPSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.83 | 41.90 | 41.62 | 41.76 | 41.76 | 0.02% | 15,839 |
| Dec 4, 2025 | 41.87 | 41.94 | 41.62 | 41.75 | 41.75 | -0.10% | 13,183 |
| Dec 3, 2025 | 41.51 | 41.85 | 41.47 | 41.79 | 41.79 | 1.17% | 14,293 |
| Dec 2, 2025 | 41.54 | 41.55 | 41.28 | 41.31 | 41.31 | -0.17% | 345,441 |
| Dec 1, 2025 | 41.25 | 41.67 | 41.25 | 41.38 | 41.38 | -0.34% | 14,628 |
| Nov 28, 2025 | 41.64 | 41.64 | 41.41 | 41.52 | 41.52 | - | 10,774 |
| Nov 26, 2025 | 41.30 | 41.81 | 41.30 | 41.51 | 41.51 | 0.52% | 10,725 |
| Nov 25, 2025 | 40.47 | 41.49 | 40.47 | 41.30 | 41.30 | 2.15% | 51,265 |
| Nov 24, 2025 | 40.55 | 40.55 | 40.04 | 40.43 | 40.43 | 0.80% | 14,650 |
| Nov 21, 2025 | 39.32 | 40.34 | 39.32 | 40.11 | 40.11 | 2.65% | 31,862 |
| Nov 20, 2025 | 39.91 | 40.05 | 39.04 | 39.08 | 39.07 | -0.82% | 27,558 |
| Nov 19, 2025 | 39.64 | 39.64 | 39.24 | 39.40 | 39.40 | -0.23% | 19,056 |
| Nov 18, 2025 | 39.06 | 39.62 | 39.06 | 39.49 | 39.49 | 0.40% | 11,982 |
| Nov 17, 2025 | 40.30 | 40.30 | 39.33 | 39.33 | 39.33 | -2.22% | 11,560 |
| Nov 14, 2025 | 40.12 | 40.32 | 39.92 | 40.22 | 40.22 | -0.46% | 28,991 |
| Nov 13, 2025 | 40.74 | 41.00 | 40.26 | 40.41 | 40.41 | -1.32% | 25,582 |
| Nov 12, 2025 | 41.10 | 41.31 | 40.95 | 40.95 | 40.95 | 0.10% | 21,646 |
| Nov 11, 2025 | 40.74 | 41.02 | 40.74 | 40.91 | 40.91 | 0.28% | 17,634 |
| Nov 10, 2025 | 40.88 | 40.95 | 40.48 | 40.80 | 40.80 | 0.67% | 73,936 |
| Nov 7, 2025 | 40.28 | 40.53 | 40.15 | 40.53 | 40.53 | 0.65% | 143,495 |
| Nov 6, 2025 | 40.83 | 40.83 | 40.26 | 40.26 | 40.26 | -1.16% | 10,614 |
| Nov 5, 2025 | 40.47 | 40.90 | 40.47 | 40.74 | 40.73 | 1.08% | 8,714 |
| Nov 4, 2025 | 40.33 | 40.43 | 40.11 | 40.30 | 40.30 | -0.35% | 10,396 |
| Nov 3, 2025 | 40.54 | 40.54 | 40.13 | 40.44 | 40.44 | -0.10% | 20,831 |
| Oct 31, 2025 | 40.56 | 40.56 | 40.21 | 40.48 | 40.48 | 0.15% | 20,707 |
| Oct 30, 2025 | 40.47 | 40.95 | 40.42 | 40.42 | 40.42 | -0.93% | 42,303 |
| Oct 29, 2025 | 41.45 | 41.45 | 40.51 | 40.80 | 40.80 | -1.26% | 12,795 |
| Oct 28, 2025 | 41.61 | 41.61 | 41.24 | 41.32 | 41.32 | -0.53% | 11,470 |
| Oct 27, 2025 | 41.86 | 41.86 | 41.39 | 41.54 | 41.54 | -0.11% | 18,327 |
| Oct 24, 2025 | 41.80 | 41.80 | 41.53 | 41.59 | 41.59 | 0.47% | 10,682 |
| Oct 23, 2025 | 41.22 | 41.42 | 41.05 | 41.39 | 41.39 | 0.66% | 39,731 |
| Oct 22, 2025 | 41.37 | 41.45 | 41.05 | 41.12 | 41.12 | -0.72% | 23,226 |
| Oct 21, 2025 | 41.04 | 41.48 | 41.04 | 41.42 | 41.42 | 0.49% | 20,487 |
| Oct 20, 2025 | 40.95 | 41.27 | 40.95 | 41.22 | 41.22 | 1.35% | 23,494 |
| Oct 17, 2025 | 40.44 | 40.67 | 40.38 | 40.67 | 40.67 | 0.20% | 13,126 |
| Oct 16, 2025 | 41.39 | 41.39 | 40.40 | 40.59 | 40.59 | -1.55% | 10,943 |
| Oct 15, 2025 | 41.57 | 41.57 | 41.03 | 41.23 | 41.23 | 0.10% | 14,894 |
| Oct 14, 2025 | 40.32 | 41.36 | 39.93 | 41.19 | 41.19 | 1.55% | 13,859 |
| Oct 13, 2025 | 40.40 | 40.58 | 40.23 | 40.56 | 40.56 | 1.82% | 15,923 |
| Oct 10, 2025 | 41.14 | 41.15 | 39.83 | 39.83 | 39.83 | -2.72% | 18,695 |
| Oct 9, 2025 | 41.59 | 41.59 | 40.89 | 40.95 | 40.95 | -1.37% | 14,913 |
| Oct 8, 2025 | 41.50 | 41.53 | 41.10 | 41.52 | 41.47 | 0.67% | 12,540 |
| Oct 7, 2025 | 41.78 | 41.78 | 41.18 | 41.24 | 41.20 | -1.05% | 16,808 |
| Oct 6, 2025 | 42.00 | 42.03 | 41.64 | 41.68 | 41.63 | -0.11% | 14,607 |
| Oct 3, 2025 | 41.78 | 42.06 | 41.72 | 41.72 | 41.68 | 0.42% | 9,755 |
| Oct 2, 2025 | 41.44 | 41.60 | 41.20 | 41.55 | 41.51 | 0.02% | 26,059 |
| Oct 1, 2025 | 41.49 | 41.62 | 41.33 | 41.54 | 41.50 | -0.07% | 12,683 |
| Sep 30, 2025 | 41.43 | 41.57 | 41.21 | 41.57 | 41.53 | 0.07% | 15,535 |
| Sep 29, 2025 | 41.84 | 41.84 | 41.36 | 41.54 | 41.50 | -0.08% | 25,738 |
| Sep 26, 2025 | 41.29 | 41.57 | 41.26 | 41.57 | 41.53 | 1.02% | 11,176 |
| Sep 25, 2025 | 41.14 | 41.46 | 41.03 | 41.15 | 41.11 | -0.75% | 17,682 |
| Sep 24, 2025 | 41.82 | 41.82 | 41.39 | 41.47 | 41.42 | -0.58% | 6,233 |
| Sep 23, 2025 | 41.87 | 42.15 | 41.59 | 41.71 | 41.67 | -0.05% | 84,386 |
| Sep 22, 2025 | 41.74 | 41.74 | 41.46 | 41.73 | 41.69 | 0.09% | 8,861 |
| Sep 19, 2025 | 42.35 | 42.35 | 41.65 | 41.69 | 41.65 | -1.13% | 6,257 |
| Sep 18, 2025 | 41.73 | 42.26 | 41.55 | 42.17 | 42.13 | 1.83% | 16,980 |
| Sep 17, 2025 | 41.41 | 42.21 | 41.41 | 41.41 | 41.37 | - | 11,002 |
| Sep 16, 2025 | 41.64 | 41.64 | 41.17 | 41.41 | 41.37 | -0.26% | 38,326 |
| Sep 15, 2025 | 41.74 | 41.74 | 41.43 | 41.52 | 41.48 | -0.07% | 11,973 |
| Sep 12, 2025 | 41.98 | 41.98 | 41.52 | 41.55 | 41.51 | -1.08% | 199,893 |
| Sep 11, 2025 | 41.37 | 42.02 | 41.37 | 42.01 | 41.96 | 1.69% | 26,718 |
| Sep 10, 2025 | 41.39 | 41.50 | 41.12 | 41.31 | 41.26 | -0.13% | 15,360 |
| Sep 9, 2025 | 41.64 | 41.64 | 41.30 | 41.36 | 41.32 | -0.82% | 14,063 |
| Sep 8, 2025 | 41.95 | 41.95 | 41.48 | 41.70 | 41.65 | -0.38% | 10,715 |
| Sep 5, 2025 | 42.04 | 42.25 | 41.52 | 41.86 | 41.75 | 0.12% | 10,145 |
| Sep 4, 2025 | 41.38 | 41.81 | 41.23 | 41.81 | 41.70 | 1.37% | 20,405 |
| Sep 3, 2025 | 41.24 | 41.34 | 41.07 | 41.25 | 41.14 | -0.22% | 14,782 |
| Sep 2, 2025 | 41.19 | 41.41 | 41.12 | 41.34 | 41.23 | -0.62% | 11,601 |
| Aug 29, 2025 | 41.80 | 41.80 | 41.46 | 41.59 | 41.49 | -0.45% | 21,024 |
| Aug 28, 2025 | 42.01 | 42.17 | 41.60 | 41.78 | 41.67 | -0.30% | 14,618 |
| Aug 27, 2025 | 41.54 | 41.93 | 41.54 | 41.91 | 41.80 | 0.79% | 167,933 |
| Aug 26, 2025 | 41.54 | 41.69 | 41.49 | 41.58 | 41.47 | 0.13% | 12,324 |
| Aug 25, 2025 | 41.70 | 41.70 | 41.50 | 41.52 | 41.42 | -0.88% | 6,609 |
| Aug 22, 2025 | 40.43 | 41.98 | 40.43 | 41.89 | 41.78 | 3.86% | 22,012 |
| Aug 21, 2025 | 40.30 | 40.41 | 40.20 | 40.33 | 40.23 | 0.03% | 10,178 |
| Aug 20, 2025 | 40.60 | 40.60 | 40.26 | 40.32 | 40.22 | -0.62% | 9,434 |
| Aug 19, 2025 | 40.57 | 40.88 | 40.34 | 40.57 | 40.47 | 0.19% | 85,190 |
| Aug 18, 2025 | 40.51 | 40.53 | 40.41 | 40.50 | 40.39 | 0.20% | 10,993 |
| Aug 15, 2025 | 40.91 | 40.91 | 40.35 | 40.41 | 40.31 | -0.92% | 63,353 |
| Aug 14, 2025 | 40.81 | 40.87 | 40.55 | 40.79 | 40.69 | -1.11% | 32,190 |
| Aug 13, 2025 | 40.69 | 41.31 | 40.58 | 41.25 | 41.14 | 1.97% | 35,922 |
| Aug 12, 2025 | 39.58 | 40.47 | 39.58 | 40.45 | 40.35 | 2.82% | 16,395 |
| Aug 11, 2025 | 39.49 | 39.56 | 39.19 | 39.34 | 39.24 | -0.15% | 8,105 |
| Aug 8, 2025 | 39.45 | 39.55 | 39.36 | 39.40 | 39.30 | 0.43% | 7,330 |
| Aug 7, 2025 | 39.84 | 39.84 | 39.08 | 39.23 | 39.13 | -0.20% | 9,938 |
| Aug 6, 2025 | 39.34 | 39.39 | 39.23 | 39.31 | 39.21 | -0.28% | 11,799 |
| Aug 5, 2025 | 39.30 | 39.44 | 39.05 | 39.42 | 39.31 | 0.65% | 8,956 |
| Aug 4, 2025 | 38.64 | 39.21 | 38.64 | 39.16 | 39.06 | 1.57% | 6,867 |
| Aug 1, 2025 | 38.53 | 38.78 | 38.37 | 38.56 | 38.45 | -1.57% | 12,372 |
| Jul 31, 2025 | 39.45 | 39.46 | 39.17 | 39.17 | 39.07 | -0.97% | 8,862 |
| Jul 30, 2025 | 39.90 | 40.02 | 39.39 | 39.56 | 39.45 | -0.60% | 8,002 |
| Jul 29, 2025 | 40.08 | 40.10 | 39.73 | 39.80 | 39.69 | -0.46% | 8,321 |
| Jul 28, 2025 | 40.14 | 40.14 | 39.87 | 39.98 | 39.87 | -0.02% | 10,348 |
| Jul 25, 2025 | 39.73 | 40.00 | 39.72 | 39.99 | 39.88 | 0.57% | 6,767 |
| Jul 24, 2025 | 40.16 | 40.25 | 39.76 | 39.76 | 39.66 | -1.33% | 17,568 |
| Jul 23, 2025 | 40.14 | 40.30 | 40.08 | 40.30 | 40.19 | 0.87% | 8,927 |
| Jul 22, 2025 | 39.72 | 40.06 | 39.55 | 39.95 | 39.84 | 0.99% | 15,130 |
| Jul 21, 2025 | 39.70 | 39.92 | 39.50 | 39.56 | 39.45 | -0.09% | 53,288 |
| Jul 18, 2025 | 39.99 | 39.99 | 39.52 | 39.59 | 39.49 | -0.67% | 108,527 |
| Jul 17, 2025 | 39.28 | 39.87 | 39.28 | 39.86 | 39.75 | 1.38% | 8,222 |