TPFI
Timothy Plan Fixed Income ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)2,789
After-hoursOct 2, 2026 4:10:30 PM EDT
23.82USD0.000%(0.00)
TPFI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.90 | 23.90 | 23.82 | 23.82 | -0.341% | 2,789 | 0.000% |
| 2026-10-01 | 23.78 | 23.90 | 23.75 | 23.90 | +0.231% | 3,663 | -0.341% |
| 2026-09-30 | 23.85 | 23.85 | 23.84 | 23.84 | -0.034% | 376 | -0.112% |
| 2026-09-29 | 23.85 | 23.88 | 23.82 | 23.85 | -0.155% | 2,530 | -0.145% |
| 2026-09-28 | 23.93 | 23.93 | 23.85 | 23.89 | -0.509% | 5,045 | -0.300% |
| 2026-09-25 | 24.00 | 24.01 | 23.90 | 24.01 | +0.176% | 2,547 | -0.807% |
| 2026-09-24 | 24.03 | 24.06 | 23.97 | 23.97 | -0.499% | 9,485 | -0.632% |
| 2026-09-23 | 24.20 | 24.20 | 24.09 | 24.09 | -0.879% | 2,093 | -1.127% |
| 2026-09-22 | 24.33 | 24.33 | 24.24 | 24.30 | +0.036% | 3,853 | -1.997% |
| 2026-09-21 | 24.26 | 24.30 | 24.26 | 24.30 | +0.268% | 5,635 | -1.962% |
| 2026-09-18 | 24.28 | 24.28 | 24.20 | 24.23 | -0.329% | 3,027 | -1.699% |
| 2026-09-17 | 24.27 | 24.34 | 24.26 | 24.31 | +0.455% | 3,348 | -2.022% |
| 2026-09-16 | 24.25 | 24.31 | 24.20 | 24.20 | -0.055% | 5,749 | -1.577% |
| 2026-09-15 | 24.17 | 24.21 | 24.17 | 24.21 | -0.069% | 1,119 | -1.631% |
| 2026-09-14 | 24.24 | 24.30 | 24.18 | 24.23 | -0.041% | 3,344 | -1.699% |
| 2026-09-11 | 24.30 | 24.32 | 24.24 | 24.24 | -0.082% | 5,109 | -1.739% |
| 2026-09-10 | 24.39 | 24.39 | 24.25 | 24.26 | -0.694% | 14,326 | -1.820% |
| 2026-09-09 | 24.44 | 24.49 | 24.42 | 24.43 | -0.531% | 29,907 | -2.502% |
| 2026-09-08 | 24.53 | 24.60 | 24.53 | 24.56 | -0.284% | 3,335 | -3.020% |
| 2026-09-04 | 24.63 | 24.63 | 24.59 | 24.63 | +0.102% | 6,369 | -3.295% |
| 2026-09-03 | 24.59 | 24.63 | 24.59 | 24.60 | +0.183% | 2,471 | -3.197% |
| 2026-09-02 | 24.54 | 24.56 | 24.54 | 24.56 | +0.102% | 543 | -3.020% |
| 2026-09-01 | 24.58 | 24.58 | 24.54 | 24.54 | -0.244% | 3,265 | -2.921% |
| 2026-08-31 | 24.58 | 24.96 | 24.58 | 24.59 | -0.142% | 20,146 | -3.158% |
| 2026-08-28 | 24.75 | 24.75 | 24.63 | 24.63 | -0.182% | 1,198 | -3.295% |
| 2026-08-27 | 24.72 | 24.72 | 24.68 | 24.68 | -0.202% | 616 | -3.472% |
| 2026-08-26 | 24.70 | 25.22 | 24.70 | 24.73 | -0.021% | 12,796 | -3.667% |
| 2026-08-25 | 24.69 | 24.73 | 24.69 | 24.73 | +0.325% | 1,850 | -3.687% |
| 2026-08-24 | 24.62 | 24.65 | 24.62 | 24.65 | +0.244% | 2,217 | -3.374% |
| 2026-08-21 | 24.61 | 24.61 | 24.59 | 24.59 | -0.142% | 1,761 | -3.138% |
| 2026-08-20 | 24.64 | 24.67 | 24.63 | 24.63 | -0.264% | 1,992 | -3.276% |
| 2026-08-19 | 24.66 | 24.71 | 24.66 | 24.69 | +0.387% | 1,222 | -3.531% |
| 2026-08-18 | 24.57 | 24.62 | 24.57 | 24.59 | +0.023% | 5,684 | -3.158% |
| 2026-08-17 | 24.61 | 24.63 | 24.58 | 24.59 | -0.205% | 2,946 | -3.135% |
| 2026-08-14 | 24.69 | 24.69 | 24.63 | 24.64 | -0.243% | 2,647 | -3.334% |
| 2026-08-13 | 24.70 | 24.70 | 24.68 | 24.70 | +0.366% | 1,296 | -3.569% |
| 2026-08-12 | 24.66 | 24.66 | 24.61 | 24.61 | -0.000% | 5,649 | -3.216% |
| 2026-08-11 | 24.63 | 24.63 | 24.58 | 24.61 | +0.204% | 9,041 | -3.217% |
| 2026-08-10 | 24.58 | 24.61 | 24.56 | 24.56 | -0.365% | 8,502 | -3.020% |
| 2026-08-07 | 24.67 | 24.67 | 24.64 | 24.65 | -0.081% | 3,773 | -3.374% |
| 2026-08-06 | 24.71 | 24.73 | 24.67 | 24.67 | -0.343% | 3,118 | -3.452% |
| 2026-08-05 | 24.75 | 24.75 | 24.75 | 24.75 | +0.101% | 134 | -3.783% |
| 2026-08-04 | 24.73 | 24.75 | 24.72 | 24.73 | +0.366% | 941 | -3.687% |
| 2026-08-03 | 24.65 | 24.65 | 24.63 | 24.64 | +0.142% | 390 | -3.334% |
| 2026-07-31 | 24.63 | 24.63 | 24.59 | 24.61 | -0.203% | 26,289 | -3.197% |
| 2026-07-30 | 24.68 | 24.68 | 24.65 | 24.66 | +0.049% | 722 | -3.393% |
| 2026-07-29 | 24.67 | 24.70 | 24.64 | 24.64 | -0.433% | 794 | -3.346% |
| 2026-07-28 | 24.71 | 24.75 | 24.69 | 24.75 | +0.345% | 1,315 | -3.764% |
| 2026-07-27 | 24.68 | 24.68 | 24.64 | 24.66 | +0.183% | 1,438 | -3.432% |
| 2026-07-24 | 24.62 | 24.66 | 24.61 | 24.62 | +0.102% | 3,483 | -3.256% |
| 2026-07-23 | 24.66 | 24.66 | 24.57 | 24.59 | -0.365% | 2,966 | -3.158% |
| 2026-07-22 | 24.69 | 24.97 | 24.68 | 24.68 | -0.020% | 10,799 | -3.511% |
| 2026-07-21 | 24.69 | 24.69 | 24.69 | 24.69 | -0.222% | 55 | -3.530% |
| 2026-07-20 | 24.75 | 24.76 | 24.75 | 24.75 | -0.282% | 1,379 | -3.745% |
| 2026-07-17 | 24.81 | 24.82 | 24.79 | 24.82 | +0.121% | 3,084 | -4.016% |
| 2026-07-16 | 24.75 | 24.79 | 24.75 | 24.79 | -0.020% | 1,838 | -3.900% |
| 2026-07-15 | 24.76 | 24.79 | 24.76 | 24.79 | +0.121% | 290 | -3.919% |
| 2026-07-14 | 24.75 | 25.95 | 24.72 | 24.76 | +0.304% | 2,958 | -3.803% |
| 2026-07-13 | 24.73 | 24.73 | 24.68 | 24.68 | -0.263% | 40,937 | -3.511% |
| 2026-07-10 | 24.79 | 24.80 | 24.75 | 24.75 | -0.101% | 11,023 | -3.764% |
| 2026-07-09 | 24.78 | 24.78 | 24.74 | 24.77 | -0.201% | 978 | -3.861% |
| 2026-07-08 | 25.00 | 25.00 | 24.78 | 24.82 | -0.281% | 5,768 | -4.055% |
| 2026-07-07 | 24.88 | 24.92 | 24.88 | 24.89 | -0.280% | 489 | -4.325% |
| 2026-07-06 | 24.98 | 24.98 | 24.96 | 24.96 | +0.060% | 1,249 | -4.593% |
| 2026-07-02 | 24.97 | 24.97 | 24.91 | 24.95 | +0.040% | 2,170 | -4.535% |
| 2026-07-01 | 24.96 | 24.96 | 24.93 | 24.94 | -0.151% | 288 | -4.497% |
| 2026-06-30 | 25.05 | 25.05 | 24.98 | 24.98 | -0.375% | 6,526 | -4.641% |
| 2026-06-29 | 25.07 | 25.07 | 25.04 | 25.07 | +0.066% | 2,317 | -4.998% |
| 2026-06-26 | 25.04 | 25.08 | 25.03 | 25.05 | +0.100% | 1,348 | -4.936% |
| 2026-06-25 | 25.07 | 25.07 | 25.03 | 25.03 | +0.024% | 728 | -4.841% |
| 2026-06-24 | 25.03 | 25.05 | 25.00 | 25.02 | +0.437% | 2,069 | -4.818% |
| 2026-06-23 | 24.92 | 24.94 | 24.91 | 24.91 | +0.161% | 1,586 | -4.401% |
| 2026-06-22 | 24.91 | 24.91 | 24.88 | 24.88 | -0.380% | 1,693 | -4.248% |
| 2026-06-18 | 25.01 | 25.01 | 24.96 | 24.97 | +0.209% | 3,123 | -4.612% |
| 2026-06-17 | 24.99 | 24.99 | 24.91 | 24.92 | -0.252% | 3,269 | -4.412% |
| 2026-06-16 | 24.96 | 25.00 | 24.96 | 24.98 | +0.224% | 2,863 | -4.653% |
| 2026-06-15 | 24.97 | 24.97 | 24.91 | 24.93 | +0.140% | 4,584 | -4.440% |
| 2026-06-12 | 24.89 | 24.90 | 24.85 | 24.89 | -0.140% | 6,325 | -4.306% |
| 2026-06-11 | 24.82 | 24.93 | 24.81 | 24.93 | +0.504% | 1,613 | -4.440% |
| 2026-06-10 | 24.83 | 24.83 | 24.80 | 24.80 | -0.040% | 3,592 | -3.958% |
| 2026-06-09 | 24.81 | 24.83 | 24.78 | 24.81 | -0.261% | 1,356 | -3.997% |
| 2026-06-08 | 24.91 | 24.91 | 24.87 | 24.88 | +0.020% | 10,576 | -4.248% |
| 2026-06-05 | 24.88 | 25.36 | 24.85 | 24.87 | -0.361% | 8,805 | -4.228% |
| 2026-06-04 | 24.98 | 25.00 | 24.96 | 24.96 | +0.140% | 6,227 | -4.574% |
| 2026-06-03 | 25.00 | 25.00 | 24.90 | 24.93 | -0.320% | 11,697 | -4.440% |
| 2026-06-02 | 25.01 | 25.01 | 24.97 | 25.00 | +0.199% | 12,427 | -4.745% |
| 2026-06-01 | 25.00 | 25.00 | 24.91 | 24.96 | -0.080% | 4,410 | -4.556% |
| 2026-05-29 | 24.98 | 25.03 | 24.98 | 24.98 | -0.011% | 3,085 | -4.632% |
| 2026-05-28 | 24.91 | 24.98 | 24.91 | 24.98 | +0.293% | 726 | -4.642% |
| 2026-05-27 | 24.92 | 24.94 | 24.91 | 24.91 | +0.175% | 1,629 | -4.363% |
| 2026-05-26 | 24.90 | 24.90 | 24.84 | 24.86 | +0.218% | 1,161 | -4.196% |
| 2026-05-22 | 24.82 | 28.12 | 24.77 | 24.81 | +0.148% | 7,603 | -3.986% |
| 2026-05-21 | 24.69 | 24.79 | 24.69 | 24.77 | +0.063% | 3,043 | -3.844% |
| 2026-05-20 | 24.63 | 24.75 | 24.63 | 24.75 | +0.569% | 943 | -3.783% |
| 2026-05-19 | 24.63 | 24.65 | 24.58 | 24.61 | -0.380% | 6,420 | -3.236% |
| 2026-05-18 | 24.75 | 24.75 | 24.69 | 24.71 | -0.065% | 4,132 | -3.604% |
| 2026-05-15 | 24.76 | 24.79 | 24.72 | 24.73 | -0.623% | 9,763 | -3.667% |
| 2026-05-14 | 24.93 | 25.17 | 24.88 | 24.88 | -0.020% | 21,208 | -4.267% |
| 2026-05-13 | 24.86 | 24.89 | 24.85 | 24.89 | -0.040% | 4,791 | -4.286% |
| 2026-05-12 | 24.91 | 24.98 | 24.89 | 24.89 | -0.220% | 7,556 | -4.325% |
| 2026-05-11 | 25.00 | 25.00 | 24.95 | 24.95 | -0.280% | 5,030 | -4.535% |
| 2026-05-08 | 25.04 | 25.04 | 25.00 | 25.02 | +0.130% | 5,588 | -4.803% |
| 2026-05-07 | 25.09 | 25.09 | 24.99 | 24.99 | -0.150% | 3,179 | -4.679% |
| 2026-05-06 | 25.09 | 25.09 | 25.02 | 25.02 | +0.060% | 8,233 | -4.822% |
| 2026-05-05 | 25.03 | 25.05 | 25.01 | 25.01 | 0.000% | 748,733 | -4.764% |