TPFC
Timothy Plan Free Cash Flow ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,972
After-hoursOct 2, 2026 4:10:30 PM EDT
27.24USD0.000%(0.00)
TPFC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.27 | 27.29 | 27.24 | 27.24 | -0.146% | 1,974 | 0.000% |
| 2026-10-01 | 27.18 | 27.32 | 27.11 | 27.28 | +1.176% | 3,452 | -0.146% |
| 2026-09-30 | 27.07 | 27.07 | 26.96 | 26.96 | -0.121% | 1,268 | +1.028% |
| 2026-09-29 | 26.97 | 27.00 | 26.97 | 27.00 | -0.433% | 2,336 | +0.906% |
| 2026-09-28 | 27.19 | 27.19 | 27.11 | 27.11 | -1.291% | 250 | +0.469% |
| 2026-09-25 | 27.45 | 27.47 | 27.44 | 27.47 | +0.265% | 911 | -0.829% |
| 2026-09-24 | 27.40 | 27.40 | 27.39 | 27.39 | -0.815% | 238 | -0.565% |
| 2026-09-23 | 27.73 | 27.78 | 27.62 | 27.62 | -0.636% | 335 | -1.376% |
| 2026-09-22 | 27.80 | 27.80 | 27.80 | 27.80 | +0.439% | 227 | -2.003% |
| 2026-09-21 | 27.85 | 27.85 | 27.68 | 27.68 | -0.484% | 899 | -1.573% |
| 2026-09-18 | 27.81 | 27.81 | 27.81 | 27.81 | -1.067% | 857 | -2.049% |
| 2026-09-17 | 28.00 | 28.13 | 28.00 | 28.11 | +0.896% | 721 | -3.095% |
| 2026-09-16 | 28.05 | 28.05 | 27.86 | 27.86 | -1.736% | 516 | -2.226% |
| 2026-09-15 | 28.30 | 28.35 | 28.30 | 28.35 | +0.334% | 607 | -3.924% |
| 2026-09-14 | 28.26 | 28.26 | 28.26 | 28.26 | -0.170% | 177 | -3.603% |
| 2026-09-11 | 28.20 | 28.31 | 28.20 | 28.31 | +0.812% | 279 | -3.767% |
| 2026-09-10 | 28.08 | 28.08 | 28.08 | 28.08 | -0.642% | 61 | -2.986% |
| 2026-09-09 | 28.33 | 28.33 | 28.26 | 28.26 | -0.320% | 1,354 | -3.608% |
| 2026-09-08 | 28.47 | 28.47 | 28.35 | 28.35 | -1.356% | 1,240 | -3.916% |
| 2026-09-04 | 28.78 | 28.82 | 28.73 | 28.74 | -0.974% | 4,503 | -5.219% |
| 2026-09-03 | 29.04 | 29.06 | 29.01 | 29.02 | +1.054% | 4,628 | -6.142% |
| 2026-09-02 | 28.69 | 28.78 | 28.67 | 28.72 | +0.352% | 4,879 | -5.153% |
| 2026-09-01 | 28.68 | 28.69 | 28.62 | 28.62 | -0.750% | 2,070 | -4.819% |
| 2026-08-31 | 28.75 | 28.84 | 28.72 | 28.84 | +0.255% | 17,313 | -5.533% |
| 2026-08-28 | 28.84 | 28.84 | 28.76 | 28.76 | -0.351% | 309 | -5.292% |
| 2026-08-27 | 28.90 | 28.90 | 28.86 | 28.86 | +1.075% | 184 | -5.625% |
| 2026-08-26 | 28.30 | 28.56 | 28.30 | 28.56 | +0.104% | 957 | -4.610% |
| 2026-08-25 | 28.53 | 28.53 | 28.53 | 28.53 | -0.222% | 99 | -4.511% |
| 2026-08-24 | 28.75 | 28.75 | 28.59 | 28.59 | -0.446% | 6,713 | -4.723% |
| 2026-08-21 | 28.72 | 28.72 | 28.72 | 28.72 | +0.866% | 106 | -5.148% |
| 2026-08-20 | 28.62 | 28.62 | 28.47 | 28.47 | +0.010% | 508 | -4.326% |
| 2026-08-19 | 28.47 | 28.47 | 28.47 | 28.47 | +2.032% | 91 | -4.317% |
| 2026-08-18 | 27.90 | 27.90 | 27.90 | 27.90 | -0.350% | 183 | -2.372% |
| 2026-08-17 | 28.05 | 28.05 | 27.93 | 28.00 | -0.208% | 1,220 | -2.714% |
| 2026-08-14 | 28.06 | 28.06 | 28.06 | 28.06 | +0.173% | 141 | -2.917% |
| 2026-08-13 | 28.01 | 28.01 | 28.01 | 28.01 | +0.434% | 282 | -2.749% |
| 2026-08-12 | 27.89 | 27.89 | 27.89 | 27.89 | -0.237% | 196 | -2.327% |
| 2026-08-11 | 27.94 | 27.96 | 27.94 | 27.96 | +0.591% | 310 | -2.559% |
| 2026-08-10 | 27.82 | 27.82 | 27.77 | 27.79 | +2.120% | 3,707 | -1.983% |
| 2026-08-07 | 27.21 | 27.21 | 27.21 | 27.21 | +1.321% | 207 | +0.095% |
| 2026-08-06 | 26.86 | 26.86 | 26.86 | 26.86 | +0.044% | 93 | +1.417% |
| 2026-08-05 | 27.10 | 27.10 | 26.85 | 26.85 | +0.031% | 433 | +1.462% |
| 2026-08-04 | 26.84 | 26.84 | 26.84 | 26.84 | +0.070% | 56 | +1.493% |
| 2026-08-03 | 26.82 | 26.82 | 26.82 | 26.82 | +0.514% | 27 | +1.564% |
| 2026-07-31 | 26.59 | 26.68 | 26.59 | 26.68 | +0.249% | 84,672 | +2.086% |
| 2026-07-30 | 26.27 | 26.62 | 26.27 | 26.62 | -0.315% | 418 | +2.340% |
| 2026-07-29 | 26.69 | 26.70 | 26.69 | 26.70 | +0.532% | 184 | +2.017% |
| 2026-07-28 | 26.54 | 26.56 | 26.54 | 26.56 | +1.438% | 333 | +2.561% |
| 2026-07-27 | 26.19 | 26.26 | 26.18 | 26.18 | +0.631% | 477 | +4.035% |
| 2026-07-24 | 25.95 | 26.02 | 25.95 | 26.02 | +1.715% | 831 | +4.691% |
| 2026-07-23 | 25.65 | 25.65 | 25.56 | 25.58 | -0.239% | 1,339 | +6.487% |
| 2026-07-22 | 25.64 | 25.64 | 25.64 | 25.64 | +0.403% | 13 | +6.232% |
| 2026-07-21 | 25.54 | 25.54 | 25.54 | 25.54 | +0.802% | 156 | +6.660% |
| 2026-07-20 | 25.34 | 25.34 | 25.34 | 25.34 | -0.257% | 98 | +7.515% |
| 2026-07-17 | 25.43 | 25.43 | 25.40 | 25.40 | -0.134% | 1,709 | +7.239% |
| 2026-07-16 | 25.44 | 25.44 | 25.44 | 25.44 | -0.047% | 40 | +7.096% |
| 2026-07-15 | 25.45 | 25.45 | 25.45 | 25.45 | -0.315% | 143 | +7.046% |
| 2026-07-14 | 25.49 | 25.53 | 25.49 | 25.53 | -0.200% | 2,194 | +6.709% |
| 2026-07-13 | 25.58 | 25.58 | 25.58 | 25.58 | +0.023% | 20 | +6.496% |
| 2026-07-10 | 25.57 | 25.57 | 25.57 | 25.57 | -0.307% | 150 | +6.521% |
| 2026-07-09 | 25.53 | 25.73 | 25.53 | 25.65 | +0.740% | 885 | +6.193% |
| 2026-07-08 | 25.46 | 25.46 | 25.46 | 25.46 | -0.534% | 121 | +6.979% |
| 2026-07-07 | 25.55 | 25.60 | 25.55 | 25.60 | +0.423% | 723 | +6.407% |
| 2026-07-06 | 25.42 | 25.54 | 25.38 | 25.49 | +0.936% | 618 | +6.858% |
| 2026-07-02 | 25.22 | 25.37 | 25.22 | 25.26 | +0.639% | 2,487 | +7.859% |
| 2026-07-01 | 25.26 | 25.26 | 25.09 | 25.09 | +0.729% | 1,724 | +8.548% |
| 2026-06-30 | 24.91 | 24.91 | 24.91 | 24.91 | +0.132% | 147 | +9.340% |
| 2026-06-29 | 25.02 | 25.02 | 24.88 | 24.88 | -0.079% | 398 | +9.484% |
| 2026-06-26 | 24.87 | 24.90 | 24.76 | 24.90 | +0.195% | 1,345 | +9.398% |
| 2026-06-25 | 24.91 | 24.92 | 24.85 | 24.85 | +0.402% | 2,769 | +9.611% |
| 2026-06-24 | 24.67 | 24.75 | 24.67 | 24.75 | -0.233% | 15,588 | +10.051% |
| 2026-06-23 | 24.77 | 24.82 | 24.77 | 24.81 | -0.609% | 1,271 | +9.795% |
| 2026-06-22 | 25.00 | 25.00 | 24.87 | 24.96 | +0.343% | 1,118 | +9.127% |
| 2026-06-18 | 24.88 | 24.91 | 24.84 | 24.88 | -0.278% | 921 | +9.501% |
| 2026-06-17 | 25.52 | 25.52 | 24.95 | 24.95 | -2.512% | 297 | +9.196% |
| 2026-06-16 | 25.63 | 25.63 | 25.59 | 25.59 | -0.355% | 598 | +6.453% |
| 2026-06-15 | 25.68 | 25.68 | 25.68 | 25.68 | +0.509% | 586 | +6.075% |
| 2026-06-12 | 25.59 | 25.60 | 25.55 | 25.55 | +0.904% | 1,181 | +6.615% |
| 2026-06-11 | 25.14 | 25.41 | 25.14 | 25.32 | +1.042% | 755 | +7.579% |
| 2026-06-10 | 25.33 | 25.54 | 25.06 | 25.06 | -1.330% | 1,378 | +8.700% |
| 2026-06-09 | 25.63 | 25.63 | 25.40 | 25.40 | -0.377% | 1,380 | +7.253% |
| 2026-06-08 | 25.60 | 25.60 | 25.49 | 25.49 | +0.184% | 679 | +6.849% |
| 2026-06-05 | 26.15 | 26.15 | 25.42 | 25.45 | -3.053% | 1,727 | +7.045% |
| 2026-06-04 | 26.32 | 26.32 | 26.25 | 26.25 | +0.303% | 422 | +3.776% |
| 2026-06-03 | 26.21 | 26.21 | 26.13 | 26.17 | -0.226% | 1,654 | +4.091% |
| 2026-06-02 | 26.17 | 26.23 | 26.17 | 26.23 | -0.290% | 157,076 | +3.856% |
| 2026-06-01 | 26.31 | 26.31 | 26.31 | 26.31 | +1.424% | 104,536 | +3.554% |
| 2026-05-29 | 25.87 | 25.94 | 25.87 | 25.94 | +1.759% | 172 | +5.029% |
| 2026-05-28 | 25.37 | 25.54 | 25.37 | 25.49 | +0.808% | 113,808 | +6.877% |
| 2026-05-27 | 25.33 | 25.33 | 25.28 | 25.28 | -0.459% | 148 | +7.740% |
| 2026-05-26 | 25.46 | 25.46 | 25.40 | 25.40 | +0.375% | 305 | +7.245% |
| 2026-05-22 | 25.12 | 25.30 | 25.12 | 25.30 | +1.477% | 376 | +7.648% |
| 2026-05-21 | 24.95 | 24.95 | 24.81 | 24.94 | -0.419% | 2,364 | +9.238% |
| 2026-05-20 | 24.88 | 25.04 | 24.84 | 25.04 | +1.051% | 136,093 | +8.781% |
| 2026-05-19 | 24.84 | 24.84 | 24.78 | 24.78 | -0.615% | 134,695 | +9.924% |
| 2026-05-18 | 24.92 | 24.93 | 24.91 | 24.93 | +1.359% | 796 | +9.248% |
| 2026-05-15 | 24.61 | 24.61 | 24.57 | 24.60 | -0.766% | 971 | +10.732% |
| 2026-05-14 | 24.70 | 24.84 | 24.67 | 24.79 | +0.438% | 4,789 | +9.883% |
| 2026-05-13 | 24.63 | 24.71 | 24.63 | 24.68 | -0.715% | 143,151 | +10.365% |
| 2026-05-12 | 24.71 | 24.87 | 24.66 | 24.86 | -0.163% | 137,207 | +9.576% |
| 2026-05-11 | 24.86 | 24.90 | 24.86 | 24.90 | +0.598% | 136,970 | +9.398% |
| 2026-05-08 | 24.70 | 24.82 | 24.67 | 24.75 | +0.079% | 137,585 | +10.052% |
| 2026-05-07 | 24.98 | 24.99 | 24.72 | 24.73 | -1.497% | 137,364 | +10.139% |
| 2026-05-06 | 25.12 | 25.12 | 25.08 | 25.11 | +0.072% | 1,102 | +8.491% |
| 2026-05-05 | 25.15 | 25.16 | 25.09 | 25.09 | 0.000% | 202,166 | +8.569% |