Timothy Plan International ETF (TPIF)
NYSEARCA: TPIF · Real-Time Price · USD
30.60
+0.08 (0.26%)
At close: May 13, 2025, 4:00 PM
30.60
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
TPIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 30.47 | 30.64 | 30.42 | 30.60 | 30.60 | 0.26% | 9,036 |
| May 12, 2025 | 30.52 | 30.52 | 30.33 | 30.52 | 30.52 | 0.33% | 13,730 |
| May 9, 2025 | 30.54 | 30.54 | 30.34 | 30.42 | 30.42 | 0.42% | 22,747 |
| May 8, 2025 | 30.51 | 30.51 | 30.28 | 30.29 | 30.29 | -0.68% | 7,604 |
| May 7, 2025 | 30.52 | 30.64 | 30.47 | 30.50 | 30.40 | -0.53% | 7,891 |
| May 6, 2025 | 30.47 | 30.75 | 30.47 | 30.66 | 30.56 | 0.35% | 43,568 |
| May 5, 2025 | 30.59 | 30.67 | 30.48 | 30.56 | 30.45 | 0.41% | 207,599 |
| May 2, 2025 | 30.43 | 30.53 | 30.36 | 30.43 | 30.33 | 1.27% | 9,925 |
| May 1, 2025 | 30.18 | 30.19 | 30.00 | 30.05 | 29.95 | -0.11% | 21,153 |
| Apr 30, 2025 | 29.89 | 30.11 | 29.73 | 30.08 | 29.98 | 0.03% | 18,885 |
| Apr 29, 2025 | 29.92 | 30.14 | 29.84 | 30.07 | 29.97 | 0.47% | 11,047 |
| Apr 28, 2025 | 29.80 | 29.95 | 29.71 | 29.93 | 29.83 | 0.43% | 3,850 |
| Apr 25, 2025 | 29.74 | 29.88 | 29.53 | 29.80 | 29.70 | 0.20% | 21,485 |
| Apr 24, 2025 | 29.57 | 29.74 | 29.42 | 29.74 | 29.64 | 1.41% | 70,555 |
| Apr 23, 2025 | 29.50 | 29.66 | 29.32 | 29.33 | 29.23 | -0.13% | 29,186 |
| Apr 22, 2025 | 29.28 | 29.65 | 29.11 | 29.37 | 29.26 | 1.84% | 21,229 |
| Apr 21, 2025 | 29.08 | 29.08 | 28.70 | 28.83 | 28.74 | -0.64% | 16,900 |
| Apr 17, 2025 | 28.80 | 29.17 | 28.79 | 29.02 | 28.92 | 1.04% | 26,085 |
| Apr 16, 2025 | 28.77 | 28.95 | 28.54 | 28.72 | 28.62 | 0.08% | 14,653 |
| Apr 15, 2025 | 28.69 | 28.79 | 28.51 | 28.70 | 28.60 | 1.08% | 15,255 |
| Apr 14, 2025 | 28.26 | 28.51 | 28.19 | 28.39 | 28.30 | 1.13% | 9,992 |
| Apr 11, 2025 | 27.55 | 28.08 | 27.55 | 28.08 | 27.98 | 2.77% | 15,318 |
| Apr 10, 2025 | 27.45 | 27.45 | 26.89 | 27.32 | 27.22 | -2.13% | 9,253 |
| Apr 9, 2025 | 26.17 | 27.91 | 26.03 | 27.91 | 27.69 | 7.35% | 18,886 |
| Apr 8, 2025 | 26.89 | 26.98 | 25.85 | 26.00 | 25.80 | -0.86% | 11,294 |
| Apr 7, 2025 | 26.34 | 27.58 | 25.86 | 26.23 | 26.02 | -2.32% | 16,255 |
| Apr 4, 2025 | 27.56 | 27.58 | 26.84 | 26.85 | 26.64 | -6.12% | 21,990 |
| Apr 3, 2025 | 28.83 | 28.83 | 28.57 | 28.60 | 28.37 | -1.08% | 20,222 |
| Apr 2, 2025 | 28.60 | 28.93 | 28.60 | 28.91 | 28.68 | 0.28% | 8,234 |
| Apr 1, 2025 | 28.77 | 28.87 | 28.69 | 28.83 | 28.60 | 0.28% | 23,911 |
| Mar 31, 2025 | 28.55 | 28.81 | 28.49 | 28.75 | 28.52 | -0.50% | 18,522 |
| Mar 28, 2025 | 28.98 | 29.02 | 28.86 | 28.89 | 28.67 | -1.00% | 8,540 |
| Mar 27, 2025 | 29.07 | 29.24 | 29.07 | 29.19 | 28.95 | 0.46% | 6,415 |
| Mar 26, 2025 | 29.21 | 29.26 | 29.01 | 29.05 | 28.82 | -0.97% | 9,277 |
| Mar 25, 2025 | 29.36 | 29.36 | 29.26 | 29.34 | 29.10 | 0.57% | 10,528 |
| Mar 24, 2025 | 29.14 | 29.17 | 29.09 | 29.17 | 28.94 | 0.35% | 1,941 |
| Mar 21, 2025 | 29.04 | 29.09 | 28.98 | 29.07 | 28.84 | -0.75% | 13,214 |
| Mar 20, 2025 | 29.08 | 29.30 | 28.97 | 29.28 | 29.05 | -0.52% | 23,833 |
| Mar 19, 2025 | 29.30 | 29.45 | 29.28 | 29.44 | 29.21 | 0.26% | 10,064 |
| Mar 18, 2025 | 29.36 | 29.41 | 29.22 | 29.36 | 29.13 | -0.01% | 22,567 |
| Mar 17, 2025 | 29.14 | 29.39 | 29.14 | 29.36 | 29.13 | 0.92% | 13,005 |
| Mar 14, 2025 | 28.88 | 29.10 | 28.88 | 29.10 | 28.87 | 1.68% | 14,218 |
| Mar 13, 2025 | 28.65 | 28.72 | 28.61 | 28.62 | 28.39 | -0.61% | 12,560 |
| Mar 12, 2025 | 28.78 | 28.97 | 28.68 | 28.79 | 28.56 | 0.32% | 18,626 |
| Mar 11, 2025 | 28.76 | 28.77 | 28.43 | 28.70 | 28.47 | -0.18% | 14,081 |
| Mar 10, 2025 | 28.88 | 28.88 | 28.57 | 28.75 | 28.52 | -1.85% | 13,530 |
| Mar 7, 2025 | 29.03 | 29.31 | 28.97 | 29.29 | 29.01 | 1.08% | 23,789 |
| Mar 6, 2025 | 29.05 | 29.24 | 28.87 | 28.98 | 28.70 | -0.74% | 16,382 |
| Mar 5, 2025 | 28.90 | 29.20 | 28.85 | 29.20 | 28.92 | 2.55% | 29,608 |
| Mar 4, 2025 | 28.27 | 28.67 | 27.99 | 28.47 | 28.20 | -0.11% | 13,740 |