Skip to main content

Timothy Plan US Small Cap Core ETF (NY: TPSC )

34.68 -0.50 (-1.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.53 32.55 32.45 32.55 3,877 -0.06(-0.17%)
May 27, 2021 32.39 32.61 32.39 32.60 1,378 +0.34(+1.06%)
May 26, 2021 32.26 32.26 31.82 32.26 991 +0.45(+1.41%)
May 25, 2021 32.31 32.31 31.81 31.81 7,611 -0.51(-1.59%)
May 24, 2021 32.42 32.42 32.20 32.32 1,603 +0.02(+0.05%)
May 21, 2021 32.38 32.54 32.18 32.31 7,982 +0.26(+0.82%)
May 20, 2021 31.99 32.09 31.86 32.04 3,631 +0.02(+0.06%)
May 19, 2021 32.01 32.03 31.51 32.03 1,134 -0.21(-0.64%)
May 18, 2021 32.28 32.28 32.23 32.23 348 -0.26(-0.79%)
May 17, 2021 32.23 32.54 32.23 32.49 13,329 -0.06(-0.18%)
May 14, 2021 32.13 32.55 32.13 32.55 2,944 +0.55(+1.72%)
May 13, 2021 31.51 32.08 31.51 32.00 2,000 +0.83(+2.66%)
May 12, 2021 31.93 31.93 31.17 31.17 5,763 -0.79(-2.47%)
May 11, 2021 31.84 32.05 31.84 31.96 1,668 -0.32(-0.99%)
May 10, 2021 33.02 33.04 32.28 32.28 8,118 -0.44(-1.35%)
May 07, 2021 32.80 32.80 32.38 32.72 11,860 +0.26(+0.80%)
May 06, 2021 32.20 32.46 31.93 32.46 5,157 +0.27(+0.84%)
May 05, 2021 32.28 32.63 31.93 32.19 7,773 +0.01(+0.03%)
May 04, 2021 32.33 32.33 31.93 32.18 2,640 -0.10(-0.32%)
May 03, 2021 31.73 32.45 31.73 32.28 2,396 +0.57(+1.80%)
Apr 30, 2021 31.80 31.81 31.70 31.71 2,906 -0.19(-0.59%)
Apr 29, 2021 32.26 32.31 31.90 31.90 7,135 -0.11(-0.35%)
Apr 28, 2021 32.06 32.08 32.00 32.01 4,387 -0.01(-0.04%)
Apr 27, 2021 32.18 32.18 31.95 32.03 11,255 -0.01(-0.04%)
Apr 26, 2021 32.28 32.28 32.04 32.04 3,757 -0.00(-0.01%)
Apr 23, 2021 31.71 32.04 31.63 32.04 61,341 +0.55(+1.75%)
Apr 22, 2021 31.68 31.70 31.49 31.49 3,561 -0.14(-0.45%)
Apr 21, 2021 30.97 31.63 30.97 31.63 12,098 +0.50(+1.62%)
Apr 20, 2021 31.49 31.50 30.97 31.13 6,821 -0.64(-2.00%)
Apr 19, 2021 32.15 32.15 31.65 31.76 7,171 -0.27(-0.83%)
Apr 16, 2021 31.90 32.03 31.90 32.03 4,047 +0.21(+0.67%)
Apr 15, 2021 31.76 31.86 31.68 31.81 16,314 +0.08(+0.24%)
Apr 14, 2021 31.92 31.92 31.72 31.74 4,684 +0.25(+0.79%)
Apr 13, 2021 31.98 31.98 31.37 31.49 2,003 -0.41(-1.29%)
Apr 12, 2021 31.94 31.94 31.63 31.90 14,975 +0.21(+0.67%)
Apr 09, 2021 31.66 31.69 31.47 31.69 1,972 +0.11(+0.36%)
Apr 08, 2021 31.46 31.58 31.46 31.57 1,416 +0.22(+0.69%)
Apr 07, 2021 31.51 31.71 31.35 31.36 6,137 -0.45(-1.43%)
Apr 06, 2021 32.10 32.11 31.81 31.81 9,474 -0.08(-0.26%)
Apr 05, 2021 31.76 31.89 31.70 31.89 6,805 +0.24(+0.75%)
Apr 01, 2021 31.51 31.67 31.28 31.66 2,597 +0.38(+1.21%)
Mar 31, 2021 31.32 31.40 31.17 31.28 5,581 +0.20(+0.64%)
Mar 30, 2021 30.80 31.08 30.77 31.08 1,957 +0.35(+1.14%)
Mar 29, 2021 31.28 31.28 30.73 30.73 5,938 -0.63(-2.02%)
Mar 26, 2021 30.82 31.36 30.82 31.36 1,870 +0.62(+2.03%)
Mar 25, 2021 29.98 30.80 29.92 30.74 4,573 +0.58(+1.92%)
Mar 24, 2021 30.70 31.19 30.16 30.16 6,052 -0.33(-1.07%)
Mar 23, 2021 31.28 31.28 30.48 30.48 9,441 -1.02(-3.25%)
Mar 22, 2021 31.95 31.95 31.41 31.51 4,341 -0.51(-1.58%)
Mar 19, 2021 32.13 32.13 31.66 32.01 2,805 +0.10(+0.32%)
Mar 18, 2021 32.28 32.29 31.91 31.91 1,477 -0.45(-1.39%)
Mar 17, 2021 32.08 32.41 32.08 32.36 1,682 +0.12(+0.38%)
Mar 16, 2021 32.90 32.90 32.19 32.24 3,283 -0.38(-1.18%)
Mar 15, 2021 32.99 32.99 32.46 32.62 2,542 -0.13(-0.40%)
Mar 12, 2021 32.66 32.75 32.50 32.75 4,987 +0.37(+1.13%)
Mar 11, 2021 32.27 32.39 32.27 32.39 830 +0.36(+1.11%)
Mar 10, 2021 31.83 32.05 31.48 32.03 3,515 +0.63(+2.02%)
Mar 09, 2021 31.23 31.62 31.23 31.39 2,554 +0.16(+0.51%)
Mar 08, 2021 31.44 31.46 31.05 31.23 13,068 +0.54(+1.77%)
Mar 05, 2021 30.34 30.69 29.81 30.69 4,368 +0.76(+2.55%)
Mar 04, 2021 30.37 30.57 29.70 29.93 7,477 -0.65(-2.11%)
Mar 03, 2021 30.50 31.00 30.50 30.57 2,271 +0.22(+0.73%)
Mar 02, 2021 30.81 30.81 30.35 30.35 3,352 -0.46(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.