Timothy Plan US Small Cap Core ETF (TPSC)
NYSEARCA: TPSC · Real-Time Price · USD
40.41
-0.38 (-0.92%)
At close: Aug 15, 2025, 4:00 PM
40.41
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
TPSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 40.91 | 40.91 | 40.36 | 40.43 | - | -0.87% | 6,326 |
| Aug 14, 2025 | 40.81 | 40.87 | 40.55 | 40.79 | 40.79 | -1.11% | 32,190 |
| Aug 13, 2025 | 40.69 | 41.31 | 40.58 | 41.25 | 41.25 | 1.97% | 35,922 |
| Aug 12, 2025 | 39.58 | 40.47 | 39.58 | 40.45 | 40.45 | 2.82% | 16,395 |
| Aug 11, 2025 | 39.49 | 39.56 | 39.19 | 39.34 | 39.34 | -0.15% | 8,105 |
| Aug 8, 2025 | 39.45 | 39.55 | 39.36 | 39.40 | 39.40 | 0.43% | 7,330 |
| Aug 7, 2025 | 39.84 | 39.84 | 39.08 | 39.23 | 39.23 | -0.20% | 9,938 |
| Aug 6, 2025 | 39.34 | 39.39 | 39.23 | 39.31 | 39.31 | -0.28% | 11,799 |
| Aug 5, 2025 | 39.30 | 39.44 | 39.05 | 39.42 | 39.41 | 0.65% | 8,956 |
| Aug 4, 2025 | 38.64 | 39.21 | 38.64 | 39.16 | 39.16 | 1.57% | 6,867 |
| Aug 1, 2025 | 38.53 | 38.78 | 38.37 | 38.56 | 38.55 | -1.57% | 12,372 |
| Jul 31, 2025 | 39.45 | 39.46 | 39.17 | 39.17 | 39.17 | -0.97% | 8,862 |
| Jul 30, 2025 | 39.90 | 40.02 | 39.39 | 39.56 | 39.55 | -0.60% | 8,002 |
| Jul 29, 2025 | 40.08 | 40.10 | 39.73 | 39.80 | 39.79 | -0.46% | 8,321 |
| Jul 28, 2025 | 40.14 | 40.14 | 39.87 | 39.98 | 39.97 | -0.02% | 10,348 |
| Jul 25, 2025 | 39.73 | 40.00 | 39.72 | 39.99 | 39.98 | 0.57% | 6,767 |
| Jul 24, 2025 | 40.16 | 40.25 | 39.76 | 39.76 | 39.76 | -1.33% | 17,568 |
| Jul 23, 2025 | 40.14 | 40.30 | 40.08 | 40.30 | 40.29 | 0.87% | 8,927 |
| Jul 22, 2025 | 39.72 | 40.06 | 39.55 | 39.95 | 39.94 | 0.99% | 15,130 |
| Jul 21, 2025 | 39.70 | 39.92 | 39.50 | 39.56 | 39.55 | -0.09% | 53,288 |
| Jul 18, 2025 | 39.99 | 39.99 | 39.52 | 39.59 | 39.59 | -0.67% | 108,527 |
| Jul 17, 2025 | 39.28 | 39.87 | 39.28 | 39.86 | 39.85 | 1.38% | 8,222 |
| Jul 16, 2025 | 39.20 | 39.36 | 38.98 | 39.32 | 39.31 | 0.58% | 7,824 |
| Jul 15, 2025 | 40.04 | 40.04 | 39.08 | 39.09 | 39.08 | -2.16% | 17,845 |
| Jul 14, 2025 | 39.67 | 39.96 | 39.63 | 39.96 | 39.95 | 0.59% | 6,215 |
| Jul 11, 2025 | 39.99 | 39.99 | 39.72 | 39.72 | 39.71 | -1.35% | 12,360 |
| Jul 10, 2025 | 39.99 | 40.46 | 39.91 | 40.27 | 40.26 | 0.59% | 9,158 |
| Jul 9, 2025 | 39.95 | 40.03 | 39.71 | 40.03 | 39.99 | 0.61% | 9,064 |
| Jul 8, 2025 | 39.56 | 39.94 | 39.56 | 39.79 | 39.75 | 0.81% | 11,294 |
| Jul 7, 2025 | 39.92 | 40.15 | 39.47 | 39.47 | 39.43 | -1.62% | 11,503 |
| Jul 3, 2025 | 39.99 | 40.19 | 39.99 | 40.12 | 40.08 | 0.78% | 17,360 |
| Jul 2, 2025 | 39.56 | 39.87 | 39.36 | 39.81 | 39.77 | 0.94% | 8,850 |
| Jul 1, 2025 | 38.65 | 39.82 | 38.65 | 39.44 | 39.40 | 1.96% | 15,182 |
| Jun 30, 2025 | 38.86 | 38.87 | 38.65 | 38.68 | 38.64 | -0.05% | 9,191 |
| Jun 27, 2025 | 38.85 | 39.02 | 38.54 | 38.70 | 38.66 | 0.16% | 14,936 |
| Jun 26, 2025 | 38.19 | 38.69 | 38.19 | 38.64 | 38.60 | 1.18% | 29,070 |
| Jun 25, 2025 | 38.70 | 38.70 | 38.09 | 38.19 | 38.15 | -0.99% | 22,139 |
| Jun 24, 2025 | 38.45 | 38.61 | 38.21 | 38.57 | 38.53 | 0.97% | 13,931 |
| Jun 23, 2025 | 37.54 | 38.20 | 37.47 | 38.20 | 38.16 | 1.47% | 12,566 |
| Jun 20, 2025 | 38.00 | 38.00 | 37.50 | 37.65 | 37.61 | -0.12% | 22,592 |
| Jun 18, 2025 | 37.63 | 37.99 | 37.63 | 37.69 | 37.65 | 0.22% | 23,235 |
| Jun 17, 2025 | 37.84 | 37.92 | 37.60 | 37.61 | 37.57 | -0.91% | 20,931 |
| Jun 16, 2025 | 37.88 | 38.12 | 37.88 | 37.96 | 37.92 | 0.71% | 12,615 |
| Jun 13, 2025 | 37.95 | 38.11 | 37.60 | 37.69 | 37.65 | -1.65% | 16,353 |
| Jun 12, 2025 | 38.21 | 38.36 | 38.07 | 38.32 | 38.28 | -0.37% | 14,456 |
| Jun 11, 2025 | 38.82 | 38.87 | 38.37 | 38.47 | 38.42 | -0.65% | 10,593 |
| Jun 10, 2025 | 38.74 | 38.82 | 38.61 | 38.72 | 38.68 | 0.57% | 17,212 |
| Jun 9, 2025 | 38.57 | 38.69 | 38.39 | 38.50 | 38.46 | 0.29% | 11,866 |
| Jun 6, 2025 | 38.35 | 38.45 | 38.18 | 38.39 | 38.28 | 1.21% | 28,603 |
| Jun 5, 2025 | 37.83 | 38.10 | 37.66 | 37.93 | 37.82 | 0.24% | 11,263 |