Stock listing

NYSE Arca:TPHD Timothy Plan High Dividend Stock ETF Stock

Follow Timothy Plan High Dividend Stock ETF into a list and get an email when it puts out news.

Share price · AMEX:TPHD

$44.66 USD +0.25 (+0.6%)

Close on Nov 2, 2026

Past 3 months +5.0% · daily closes, Jul 9, 2026 – Nov 2, 2026, adjusted for splits
Day range
$44.41 – $44.75 USDNov 2, 2026
Volume
23,385 sharesNov 2, 2026
Traded on an average day
$1.09M USDMedian day 16,155 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Timothy Plan High Dividend Stock ETF logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:TPHD · USD, adjusted for splits

DayCloseChange%OpenHighLowVolume
$44.66+0.25+0.6%$44.41$44.75$44.4123,385
$44.41+0.19+0.4%$44.50$44.58$44.2911,278
$44.22+0.77+1.8%$43.77$44.22$43.7714,912
$43.45-0.303-0.7%$43.65$43.68$43.339,594
$43.75-0.191-0.4%$43.85$43.88$43.6013,061
$43.94+0.065+0.1%$43.91$44.22$43.8619,946
$43.88-0.256-0.6%$43.95$44.03$43.7718,649
$44.14+0.886+2.0%$43.26$44.14$43.2620,472
$43.25+0.07+0.2%$43.25$43.31$43.13128,268
$43.18+0.60+1.4%$42.80$43.18$42.807,376
$42.58-0.34-0.8%$42.76$42.76$42.5419,694
$42.92+0.42+1.0%$42.72$42.95$42.7214,934
$42.50+0.22+0.5%$42.61$42.64$42.4214,323
$42.280.000.0%$42.06$42.34$41.9933,564
$42.28+0.27+0.6%$42.13$42.29$41.8516,056
$42.01+0.26+0.6%$41.88$42.04$41.85100,337
$41.75+0.04+0.1%$41.69$41.87$41.6929,580
$41.71+0.47+1.1%$41.32$41.73$41.2357,578
$41.24-0.33-0.8%$41.44$41.48$41.1914,210
$41.57+0.28+0.7%$41.37$41.64$41.3718,390
$41.29+0.214+0.5%$40.98$41.42$40.8326,023
$41.08+0.191+0.5%$41.14$41.25$41.0542,656
$40.88+0.325+0.8%$40.57$40.89$40.4524,464
$40.56-0.32-0.8%$40.99$41.01$40.5610,505
$40.88-0.11-0.3%$40.82$40.88$40.7017,497
$40.99-0.136-0.3%$41.08$41.11$40.919,200
$41.13+0.066+0.2%$40.97$41.13$40.8813,261
$41.06-0.26-0.6%$41.37$41.37$41.0312,856
$41.32-0.18-0.4%$41.40$41.51$41.3015,171
$41.50-0.12-0.3%$41.58$41.65$41.5014,079
$41.62-0.24-0.6%$41.84$41.84$41.5723,870
$41.86-0.287-0.7%$41.85$41.87$41.7821,488
$42.15+0.147+0.3%$42.26$42.26$41.985,424
$42.00-0.378-0.9%$42.34$42.36$41.7515,224
$42.38-0.112-0.3%$42.45$42.48$42.3513,694
$42.49-0.06-0.1%$42.61$42.72$42.4521,274
$42.55+0.20+0.5%$42.59$42.61$42.4114,451
$42.35-0.23-0.5%$42.63$42.63$42.3318,048
$42.58-0.50-1.2%$42.92$43.06$42.5624,412
$43.08-0.23-0.5%$43.29$43.32$43.0813,799
$43.31-0.15-0.3%$43.23$43.42$43.2310,551
$43.46+0.22+0.5%$43.38$43.56$43.2716,468
$43.24+0.24+0.6%$43.08$43.35$43.0316,999
$43.00-0.20-0.5%$43.21$43.40$42.9224,468
$43.20-0.10-0.2%$43.30$43.30$43.1117,337
$43.30-0.07-0.2%$43.44$43.44$43.209,995
$43.37-0.25-0.6%$43.31$43.42$43.1713,329
$43.62+0.34+0.8%$43.28$43.71$43.286,646
$43.28-0.25-0.6%$43.40$43.40$43.2614,770
$43.53+0.086+0.2%$43.50$43.60$43.3520,651
$43.44-0.077-0.2%$43.68$43.74$43.437,883
$43.52-0.15-0.3%$43.57$43.91$43.5213,235
$43.67-0.03-0.1%$43.95$44.16$43.648,260
$43.70-0.031-0.1%$43.89$44.05$43.6920,208
$43.73-0.215-0.5%$43.85$43.85$43.69179,195
$43.95+0.066+0.2%$43.90$44.01$43.8321,290
$43.88+0.215+0.5%$43.82$43.88$43.669,797
$43.67+0.095+0.2%$43.66$43.71$43.4824,618
$43.57+0.129+0.3%$43.40$43.71$43.4011,704
$43.44-0.0190.0%$43.40$43.53$43.4010,029
$43.46+0.03+0.1%$43.24$43.55$43.0816,039
$43.43+0.023+0.1%$43.69$43.69$43.2717,504
$43.41-0.353-0.8%$43.80$43.80$43.2216,155
$43.76+0.46+1.1%$43.22$43.79$42.91187,734
$43.30+0.14+0.3%$43.25$43.46$43.1919,485
Ticker
NYSE Arca:TPHD
Asset type
ETF
Exchange
NYSE Arca
Currency
USD

Timothy Plan High Dividend Stock ETF on 6ix

What it is
Exchange-traded fund (ETF)

Log in to ask 6ix AI your own questions about Timothy Plan High Dividend Stock ETF.