Stock listing
NYSE Arca:TPSC Timothy Plan US Small Cap Core ETF Stock
Follow Timothy Plan US Small Cap Core ETF into a list and get an email when it puts out news.
Share price · AMEX:TPSC
$46.65 USD -0.29 (-0.6%)
Close on Oct 30, 2026
- Day range
- $46.41 – $47.03 USDOct 30, 2026
- Volume
- 21,400 sharesOct 30, 2026
- Traded on an average day
- $1.54M USDMedian day 19,848 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:TPSC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $46.65 | -0.29 | -0.6% | $47.03 | $47.03 | $46.41 | 21,400 | |
| $46.94 | +0.56 | +1.2% | $46.77 | $46.96 | $46.75 | 13,420 | |
| $46.38 | -0.033 | -0.1% | $46.50 | $46.50 | $46.06 | 12,436 | |
| $46.41 | +0.193 | +0.4% | $46.41 | $46.44 | $46.12 | 12,405 | |
| $46.22 | +0.08 | +0.2% | $46.15 | $46.51 | $46.15 | 21,577 | |
| $46.14 | -0.22 | -0.5% | $46.20 | $46.20 | $45.78 | 19,853 | |
| $46.36 | +0.577 | +1.3% | $45.55 | $46.36 | $45.55 | 20,100 | |
| $45.78 | +0.073 | +0.2% | $45.91 | $46.00 | $45.59 | 27,155 | |
| $45.71 | +0.53 | +1.2% | $45.22 | $45.84 | $45.22 | 28,554 | |
| $45.18 | -0.115 | -0.3% | $45.34 | $45.36 | $45.09 | 23,265 | |
| $45.30 | -0.185 | -0.4% | $45.63 | $45.70 | $45.10 | 298,545 | |
| $45.48 | +0.63 | +1.4% | $45.13 | $45.48 | $45.12 | 14,912 | |
| $44.85 | -0.54 | -1.2% | $44.95 | $44.95 | $44.62 | 50,667 | |
| $45.39 | +0.10 | +0.2% | $45.45 | $45.57 | $45.09 | 17,874 | |
| $45.29 | +0.05 | +0.1% | $45.24 | $45.42 | $45.24 | 19,016 | |
| $45.24 | +0.04 | +0.1% | $45.30 | $45.38 | $45.09 | 15,537 | |
| $45.20 | +0.188 | +0.4% | $44.88 | $45.27 | $44.66 | 20,722 | |
| $45.01 | -0.668 | -1.5% | $45.23 | $45.23 | $44.86 | 16,313 | |
| $45.68 | -0.06 | -0.1% | $45.92 | $45.92 | $45.54 | 14,849 | |
| $45.74 | +0.19 | +0.4% | $45.57 | $45.89 | $45.22 | 19,842 | |
| $45.55 | +0.43 | +1.0% | $45.51 | $45.79 | $45.51 | 345,239 | |
| $45.12 | +0.415 | +0.9% | $44.65 | $45.20 | $44.48 | 29,891 | |
| $44.70 | -0.285 | -0.6% | $45.15 | $45.15 | $44.70 | 30,838 | |
| $44.99 | -0.10 | -0.2% | $45.12 | $45.14 | $44.71 | 23,870 | |
| $45.09 | -0.40 | -0.9% | $45.23 | $45.29 | $44.94 | 13,106 | |
| $45.49 | +0.16 | +0.4% | $45.48 | $45.52 | $45.21 | 24,899 | |
| $45.33 | -0.12 | -0.3% | $45.50 | $45.50 | $45.01 | 21,064 | |
| $45.45 | -0.292 | -0.6% | $45.58 | $45.68 | $45.41 | 33,527 | |
| $45.74 | +0.072 | +0.2% | $46.02 | $46.02 | $45.74 | 9,419 | |
| $45.67 | -0.07 | -0.2% | $45.94 | $45.94 | $45.58 | 29,590 | |
| $45.74 | -0.14 | -0.3% | $45.86 | $45.86 | $45.56 | 16,246 | |
| $45.88 | -0.18 | -0.4% | $46.59 | $46.59 | $45.88 | 19,947 | |
| $46.06 | -0.156 | -0.3% | $46.27 | $46.49 | $45.72 | 23,630 | |
| $46.22 | -0.264 | -0.6% | $46.53 | $46.53 | $46.17 | 20,111 | |
| $46.48 | -0.235 | -0.5% | $46.69 | $46.76 | $46.47 | 40,213 | |
| $46.71 | +0.195 | +0.4% | $46.94 | $46.94 | $46.58 | 10,776 | |
| $46.52 | -0.30 | -0.6% | $46.61 | $46.61 | $46.38 | 13,288 | |
| $46.82 | -0.605 | -1.3% | $47.30 | $47.30 | $46.75 | 13,036 | |
| $47.43 | -0.425 | -0.9% | $47.81 | $47.81 | $47.43 | 11,840 | |
| $47.85 | +0.08 | +0.2% | $47.51 | $47.90 | $47.51 | 6,900 | |
| $47.77 | +0.253 | +0.5% | $47.77 | $47.80 | $47.51 | 15,000 | |
| $47.52 | +0.347 | +0.7% | $47.25 | $47.61 | $47.25 | 23,119 | |
| $47.17 | -0.35 | -0.7% | $47.56 | $47.96 | $47.04 | 26,893 | |
| $47.52 | -0.46 | -1.0% | $47.84 | $47.84 | $47.51 | 12,391 | |
| $47.98 | -0.28 | -0.6% | $48.26 | $48.29 | $47.93 | 8,158 | |
| $48.26 | +0.01 | 0.0% | $48.30 | $48.30 | $47.92 | 11,192 | |
| $48.25 | +0.14 | +0.3% | $48.09 | $48.40 | $48.04 | 18,238 | |
| $48.11 | -0.121 | -0.3% | $48.28 | $48.28 | $48.00 | 23,043 | |
| $48.23 | -0.199 | -0.4% | $48.53 | $48.53 | $48.16 | 24,194 | |
| $48.43 | +0.24 | +0.5% | $48.54 | $48.70 | $48.16 | 21,539 | |
| $48.19 | -0.34 | -0.7% | $48.43 | $48.58 | $48.19 | 12,092 | |
| $48.53 | -0.049 | -0.1% | $49.13 | $49.13 | $48.52 | 14,685 | |
| $48.58 | -0.521 | -1.1% | $49.03 | $49.03 | $48.58 | 12,067 | |
| $49.10 | -0.22 | -0.4% | $49.36 | $49.36 | $49.05 | 13,902 | |
| $49.32 | +0.16 | +0.3% | $49.12 | $49.32 | $49.01 | 12,292 | |
| $49.16 | +0.22 | +0.4% | $49.08 | $49.23 | $48.91 | 8,141 | |
| $48.94 | +0.282 | +0.6% | $48.85 | $48.98 | $48.62 | 11,014 | |
| $48.66 | +0.178 | +0.4% | $48.51 | $48.81 | $48.43 | 17,519 | |
| $48.48 | -0.286 | -0.6% | $48.60 | $48.67 | $48.43 | 27,184 | |
| $48.77 | +0.273 | +0.6% | $48.74 | $48.92 | $48.72 | 15,165 | |
| $48.49 | -0.347 | -0.7% | $48.86 | $48.86 | $48.49 | 18,613 | |
| $48.84 | -0.183 | -0.4% | $49.25 | $49.34 | $48.77 | 22,946 | |
| $49.02 | +0.713 | +1.5% | $48.57 | $49.10 | $48.36 | 320,314 | |
| $48.31 | +0.577 | +1.2% | $47.91 | $48.42 | $47.91 | 25,234 | |
| $47.73 | +0.053 | +0.1% | $47.47 | $47.81 | $47.47 | 22,227 | |
| $47.68 | -0.064 | -0.1% | $47.91 | $47.97 | $47.38 | 20,721 |
- Ticker
- NYSE Arca:TPSC
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Timothy Plan US Small Cap Core ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Timothy Plan US Small Cap Core ETF.