Timothy Plan US Small Cap Core ETF (TPSC)
NYSEARCA: TPSC · Real-Time Price · USD
38.57
+0.13 (0.34%)
At close: May 13, 2025, 4:00 PM
38.57
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
TPSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 38.61 | 38.65 | 38.41 | 38.57 | 38.57 | 0.34% | 11,026 |
| May 12, 2025 | 38.55 | 38.61 | 38.10 | 38.44 | 38.44 | 3.41% | 14,383 |
| May 9, 2025 | 37.40 | 37.42 | 37.00 | 37.17 | 37.17 | -0.27% | 26,244 |
| May 8, 2025 | 36.98 | 37.48 | 36.75 | 37.27 | 37.27 | 1.91% | 16,711 |
| May 7, 2025 | 36.66 | 36.86 | 36.33 | 36.57 | 36.56 | 0.17% | 172,775 |
| May 6, 2025 | 36.36 | 36.67 | 36.27 | 36.51 | 36.50 | -0.24% | 16,302 |
| May 5, 2025 | 36.60 | 36.94 | 36.56 | 36.60 | 36.59 | -0.60% | 19,467 |
| May 2, 2025 | 36.54 | 36.90 | 36.42 | 36.82 | 36.81 | 2.05% | 14,596 |
| May 1, 2025 | 36.09 | 36.30 | 35.88 | 36.08 | 36.07 | 0.80% | 27,229 |
| Apr 30, 2025 | 35.60 | 35.80 | 35.17 | 35.80 | 35.79 | -0.66% | 9,230 |
| Apr 29, 2025 | 35.80 | 36.12 | 35.49 | 36.03 | 36.03 | 0.45% | 30,730 |
| Apr 28, 2025 | 35.83 | 35.96 | 35.49 | 35.87 | 35.86 | 0.48% | 20,909 |
| Apr 25, 2025 | 35.77 | 35.77 | 35.49 | 35.70 | 35.69 | -0.41% | 10,109 |
| Apr 24, 2025 | 35.40 | 35.88 | 35.40 | 35.85 | 35.84 | 1.64% | 26,658 |
| Apr 23, 2025 | 35.67 | 36.11 | 35.17 | 35.27 | 35.26 | 1.10% | 30,059 |
| Apr 22, 2025 | 34.41 | 34.91 | 34.26 | 34.89 | 34.88 | 2.59% | 50,278 |
| Apr 21, 2025 | 34.30 | 34.30 | 33.71 | 34.01 | 34.00 | -2.11% | 23,854 |
| Apr 17, 2025 | 34.62 | 34.92 | 34.52 | 34.74 | 34.73 | 0.71% | 14,515 |
| Apr 16, 2025 | 34.65 | 34.82 | 34.18 | 34.49 | 34.49 | -0.95% | 37,705 |
| Apr 15, 2025 | 34.87 | 35.19 | 34.72 | 34.82 | 34.82 | 0.03% | 66,305 |
| Apr 14, 2025 | 35.01 | 35.01 | 34.28 | 34.81 | 34.80 | 1.10% | 19,718 |
| Apr 11, 2025 | 34.12 | 34.46 | 33.48 | 34.43 | 34.42 | 1.31% | 25,167 |
| Apr 10, 2025 | 34.53 | 34.54 | 33.40 | 33.98 | 33.98 | -3.67% | 23,948 |
| Apr 9, 2025 | 32.63 | 35.56 | 32.47 | 35.28 | 35.22 | 7.67% | 24,202 |
| Apr 8, 2025 | 34.70 | 34.70 | 32.41 | 32.77 | 32.71 | -2.30% | 25,635 |
| Apr 7, 2025 | 32.76 | 34.17 | 32.29 | 33.54 | 33.49 | -1.13% | 28,185 |
| Apr 4, 2025 | 34.37 | 34.45 | 33.34 | 33.92 | 33.87 | -4.28% | 34,709 |
| Apr 3, 2025 | 36.13 | 36.36 | 35.41 | 35.44 | 35.38 | -5.95% | 28,406 |
| Apr 2, 2025 | 36.86 | 37.68 | 36.72 | 37.68 | 37.62 | 1.39% | 14,704 |
| Apr 1, 2025 | 37.03 | 37.32 | 36.65 | 37.17 | 37.11 | 0.38% | 36,308 |
| Mar 31, 2025 | 36.62 | 37.13 | 36.41 | 37.03 | 36.97 | 0.43% | 15,525 |
| Mar 28, 2025 | 37.58 | 37.58 | 36.71 | 36.87 | 36.81 | -1.78% | 16,441 |
| Mar 27, 2025 | 37.74 | 37.78 | 37.43 | 37.54 | 37.48 | -0.35% | 14,303 |
| Mar 26, 2025 | 37.93 | 38.05 | 37.52 | 37.67 | 37.61 | -0.33% | 15,502 |
| Mar 25, 2025 | 37.90 | 38.00 | 37.80 | 37.80 | 37.73 | -0.37% | 26,265 |
| Mar 24, 2025 | 37.61 | 37.94 | 37.61 | 37.94 | 37.87 | 2.39% | 14,228 |
| Mar 21, 2025 | 37.12 | 37.20 | 36.88 | 37.05 | 36.99 | -0.89% | 21,188 |
| Mar 20, 2025 | 37.36 | 37.71 | 37.31 | 37.38 | 37.32 | -0.63% | 35,863 |
| Mar 19, 2025 | 37.17 | 37.70 | 37.14 | 37.62 | 37.56 | 1.35% | 14,555 |
| Mar 18, 2025 | 37.24 | 37.24 | 36.91 | 37.12 | 37.06 | -0.42% | 24,239 |
| Mar 17, 2025 | 36.95 | 37.35 | 36.95 | 37.28 | 37.22 | 1.07% | 14,413 |
| Mar 14, 2025 | 36.50 | 40.07 | 36.38 | 36.88 | 36.82 | 2.05% | 15,256 |
| Mar 13, 2025 | 36.56 | 36.60 | 35.92 | 36.14 | 36.08 | -1.01% | 27,042 |
| Mar 12, 2025 | 37.04 | 37.04 | 36.43 | 36.51 | 36.45 | -0.54% | 20,749 |
| Mar 11, 2025 | 36.88 | 37.01 | 36.47 | 36.71 | 36.65 | -0.41% | 33,229 |
| Mar 10, 2025 | 37.18 | 37.36 | 36.62 | 36.86 | 36.80 | -1.92% | 15,144 |
| Mar 7, 2025 | 37.36 | 37.62 | 36.94 | 37.58 | 37.49 | 0.47% | 31,062 |
| Mar 6, 2025 | 37.35 | 37.64 | 37.13 | 37.41 | 37.31 | -0.76% | 46,957 |
| Mar 5, 2025 | 37.53 | 37.80 | 37.27 | 37.69 | 37.60 | 0.47% | 14,334 |
| Mar 4, 2025 | 37.84 | 38.03 | 37.29 | 37.51 | 37.42 | -1.56% | 38,426 |