Yahoo

Mail

Singapore markets open in 1 hour 17 minutes

Straits Times Index
3,300.04
-3.15(-0.10%)
S&P 500
5,187.70
+6.96(+0.13%)
Dow
38,884.26
+31.99(+0.08%)
Nasdaq
16,332.56
-16.69(-0.10%)
Bitcoin USD
62,460.90
-717.14(-1.14%)
CMC Crypto 200
1,293.14
-71.99(-5.27%)

Timothy Plan High Dividend Stock ETF (TPHD)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

35.51

+0.17

(+0.50%)

At close: 03:59PM EDT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	35.41	35.58	35.49	35.51	35.51	14,551
06 May 2024	35.23	35.33	35.22	35.33	35.33	19,900
03 May 2024	35.09	35.09	34.86	35.08	35.08	28,600
02 May 2024	34.84	34.89	34.64	34.88	34.88	33,700
01 May 2024	34.72	35.00	34.29	34.64	34.64	124,300
30 Apr 2024	35.21	35.21	34.82	34.82	34.82	274,400
29 Apr 2024	35.06	35.32	35.06	35.30	35.30	13,300
26 Apr 2024	35.10	35.16	35.01	35.02	35.02	18,300
25 Apr 2024	34.97	35.16	34.87	35.16	35.16	8,600
24 Apr 2024	34.96	35.17	34.93	35.16	35.16	19,400
23 Apr 2024	34.98	35.09	34.94	35.05	35.05	88,200
22 Apr 2024	34.81	35.10	34.56	34.94	34.94	44,100
19 Apr 2024	34.51	34.77	34.47	34.71	34.71	11,700
18 Apr 2024	34.50	34.57	34.35	34.45	34.45	15,900
17 Apr 2024	34.47	34.50	34.25	34.50	34.50	24,700
16 Apr 2024	34.59	34.59	34.24	34.31	34.31	14,400
15 Apr 2024	35.03	35.05	34.49	34.59	34.59	27,300
12 Apr 2024	35.19	35.19	34.74	34.85	34.85	52,700
11 Apr 2024	35.50	35.50	35.11	35.31	35.31	15,100
11 Apr 2024	0.06 Dividend
10 Apr 2024	35.66	35.66	35.33	35.48	35.42	298,800
09 Apr 2024	35.94	36.08	35.69	35.93	35.87	18,700
08 Apr 2024	35.90	36.02	35.90	35.91	35.85	247,700
05 Apr 2024	35.74	35.89	35.66	35.89	35.83	67,200
04 Apr 2024	36.16	36.16	35.58	35.67	35.61	18,700
03 Apr 2024	35.80	35.98	35.80	35.94	35.88	35,200
02 Apr 2024	35.84	35.96	35.78	35.89	35.83	293,900
01 Apr 2024	36.36	36.39	35.91	35.93	35.87	95,400
28 Mar 2024	36.05	36.22	36.04	36.17	36.11	11,200
27 Mar 2024	35.67	35.92	35.65	35.92	35.86	14,500
26 Mar 2024	35.62	35.62	35.33	35.33	35.27	23,100
25 Mar 2024	35.56	35.61	35.51	35.51	35.45	17,100
22 Mar 2024	35.80	35.80	35.56	35.56	35.50	29,400
21 Mar 2024	35.71	35.79	35.54	35.71	35.65	21,200
20 Mar 2024	35.22	35.54	35.22	35.52	35.46	328,100
19 Mar 2024	34.94	35.22	34.94	35.22	35.16	12,800
18 Mar 2024	34.92	35.06	34.87	34.95	34.89	33,300
15 Mar 2024	34.70	34.97	34.70	34.84	34.78	35,100
14 Mar 2024	35.05	35.05	34.61	34.85	34.79	15,800
13 Mar 2024	34.98	35.19	34.98	35.04	34.98	29,100
12 Mar 2024	34.89	34.96	34.73	34.90	34.84	24,200
11 Mar 2024	34.59	34.92	34.58	34.92	34.86	9,600
11 Mar 2024	0.14 Dividend
08 Mar 2024	34.98	35.02	34.87	34.87	34.67	12,000
07 Mar 2024	34.81	34.96	34.81	34.92	34.72	15,700
06 Mar 2024	34.65	34.74	34.55	34.65	34.45	18,700
05 Mar 2024	34.50	34.68	34.33	34.42	34.23	16,500
04 Mar 2024	34.34	34.58	34.33	34.51	34.32	271,300
01 Mar 2024	34.26	34.35	34.12	34.30	34.10	30,800
29 Feb 2024	34.03	34.19	34.03	34.19	33.99	28,000
28 Feb 2024	33.79	33.96	33.79	33.86	33.67	26,000
27 Feb 2024	33.70	33.88	33.70	33.88	33.69	371,800
26 Feb 2024	33.77	33.82	33.60	33.66	33.47	13,700
23 Feb 2024	33.70	33.88	33.70	33.84	33.65	28,600
22 Feb 2024	33.66	33.75	33.46	33.68	33.49	18,400
21 Feb 2024	33.28	33.51	33.28	33.51	33.32	17,700
20 Feb 2024	33.17	33.38	33.16	33.21	33.02	19,400
16 Feb 2024	33.29	33.50	33.21	33.33	33.14	15,000
15 Feb 2024	32.97	33.37	32.97	33.33	33.14	8,800
14 Feb 2024	32.85	32.88	32.65	32.88	32.69	10,300
13 Feb 2024	32.83	32.85	32.44	32.67	32.48	16,000
12 Feb 2024	32.84	33.20	32.84	33.14	32.95	9,300
09 Feb 2024	32.70	32.86	32.62	32.86	32.67	19,100
09 Feb 2024	0.034 Dividend
08 Feb 2024	32.79	32.79	32.61	32.79	32.57	14,000
07 Feb 2024	32.74	32.81	32.62	32.74	32.52	21,300
06 Feb 2024	32.55	32.72	32.51	32.65	32.43	11,400
05 Feb 2024	32.72	32.72	32.41	32.49	32.27	40,800
02 Feb 2024	32.89	33.02	32.69	32.85	32.63	19,700
01 Feb 2024	32.81	33.07	32.65	33.07	32.85	21,100
31 Jan 2024	33.10	33.14	32.69	32.69	32.47	7,600
30 Jan 2024	32.96	33.21	32.90	33.14	32.92	14,200
29 Jan 2024	32.89	33.06	32.81	32.99	32.77	16,800
26 Jan 2024	32.97	33.02	32.82	32.92	32.70	81,000
25 Jan 2024	32.79	32.94	32.66	32.92	32.70	37,800
24 Jan 2024	32.87	32.87	32.53	32.57	32.35	41,300
23 Jan 2024	32.77	32.83	32.63	32.74	32.52	35,400
22 Jan 2024	32.66	32.76	32.64	32.74	32.52	15,700
19 Jan 2024	32.50	32.61	32.30	32.60	32.38	17,100
18 Jan 2024	32.26	32.45	32.19	32.44	32.22	32,400
17 Jan 2024	32.35	32.60	32.21	32.28	32.06	22,000
16 Jan 2024	32.78	32.79	32.53	32.66	32.44	408,900
12 Jan 2024	33.03	33.03	32.76	32.92	32.70	24,200
11 Jan 2024	32.97	32.97	32.60	32.81	32.59	14,500
11 Jan 2024	0.01 Dividend
10 Jan 2024	33.00	33.05	32.89	33.01	32.78	20,400
09 Jan 2024	32.93	33.05	32.91	33.01	32.77	22,300
08 Jan 2024	32.92	33.10	32.82	33.09	32.86	20,100
05 Jan 2024	32.89	33.09	32.84	32.99	32.76	296,200
04 Jan 2024	33.00	33.13	32.92	32.93	32.70	114,900
03 Jan 2024	33.07	33.17	33.00	33.07	32.84	32,200
02 Jan 2024	33.01	33.34	33.01	33.27	33.04	10,100
29 Dec 2023	33.18	33.20	33.02	33.12	32.88	43,500
28 Dec 2023	33.18	33.33	33.17	33.21	32.98	23,400
27 Dec 2023	33.18	33.31	33.15	33.21	32.98	20,600
26 Dec 2023	33.14	33.38	33.13	33.30	33.07	25,100
22 Dec 2023	33.24	33.25	33.00	33.08	32.85	52,000
21 Dec 2023	32.81	33.02	32.72	32.96	32.73	30,500
20 Dec 2023	33.24	33.28	32.77	32.77	32.54	73,300
19 Dec 2023	32.99	33.20	32.99	33.20	32.97	75,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,300.04-3.15(-0.10%)

S&P 5005,187.70+6.96(+0.13%)

Dow38,884.26+31.99(+0.08%)

Nasdaq16,332.56-16.69(-0.10%)

Bitcoin USD62,460.90-717.14(-1.14%)

CMC Crypto 2001,293.14-71.99(-5.27%)

Timothy Plan High Dividend Stock ETF (TPHD)

Straits Times Index
3,300.04
-3.15(-0.10%)

S&P 500
5,187.70
+6.96(+0.13%)

Dow
38,884.26
+31.99(+0.08%)

Nasdaq
16,332.56
-16.69(-0.10%)

Bitcoin USD
62,460.90
-717.14(-1.14%)

CMC Crypto 200
1,293.14
-71.99(-5.27%)