Timothy Plan International ETF (TPIF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:20PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 26.39 | 26.54 | 26.28 | 26.48 | 26.48 | 7,500 |
| 01 May 2024 | 26.14 | 26.38 | 26.02 | 26.08 | 26.08 | 12,100 |
| 30 Apr 2024 | 26.28 | 26.28 | 26.12 | 26.12 | 26.12 | 5,300 |
| 29 Apr 2024 | 26.48 | 26.50 | 26.39 | 26.47 | 26.47 | 4,300 |
| 26 Apr 2024 | 26.51 | 26.51 | 26.26 | 26.41 | 26.41 | 17,800 |
| 25 Apr 2024 | 26.06 | 26.23 | 25.88 | 26.20 | 26.20 | 13,700 |
| 24 Apr 2024 | 26.41 | 26.41 | 26.22 | 26.24 | 26.24 | 6,800 |
| 23 Apr 2024 | 26.28 | 26.43 | 26.21 | 26.38 | 26.38 | 9,800 |
| 22 Apr 2024 | 26.01 | 26.23 | 25.97 | 26.17 | 26.17 | 111,000 |
| 19 Apr 2024 | 25.98 | 25.98 | 25.83 | 25.83 | 25.83 | 6,500 |
| 18 Apr 2024 | 25.95 | 25.97 | 25.78 | 25.82 | 25.82 | 2,900 |
| 17 Apr 2024 | 26.04 | 26.04 | 25.75 | 25.86 | 25.86 | 5,200 |
| 16 Apr 2024 | 26.01 | 26.01 | 25.76 | 25.86 | 25.86 | 7,100 |
| 15 Apr 2024 | 26.61 | 26.61 | 26.04 | 26.07 | 26.07 | 20,000 |
| 12 Apr 2024 | 26.40 | 26.43 | 26.11 | 26.16 | 26.16 | 21,500 |
| 11 Apr 2024 | 26.59 | 26.66 | 26.39 | 26.64 | 26.64 | 10,000 |
| 11 Apr 2024 | 0.106 Dividend | |||||
| 10 Apr 2024 | 26.74 | 26.74 | 26.62 | 26.64 | 26.53 | 4,400 |
| 09 Apr 2024 | 27.18 | 27.18 | 26.97 | 27.10 | 26.99 | 5,900 |
| 08 Apr 2024 | 27.20 | 27.20 | 27.06 | 27.06 | 26.95 | 10,700 |
| 05 Apr 2024 | 26.80 | 27.03 | 26.79 | 26.98 | 26.87 | 6,600 |
| 04 Apr 2024 | 27.25 | 27.25 | 26.88 | 26.88 | 26.78 | 46,500 |
| 03 Apr 2024 | 26.93 | 27.12 | 26.84 | 27.09 | 26.98 | 3,800 |
| 02 Apr 2024 | 26.92 | 26.94 | 26.85 | 26.92 | 26.81 | 21,000 |
| 01 Apr 2024 | 27.30 | 27.30 | 27.02 | 27.12 | 27.01 | 27,900 |
| 28 Mar 2024 | 28.59 | 28.59 | 27.25 | 27.25 | 27.14 | 15,900 |
| 27 Mar 2024 | 27.33 | 27.33 | 27.24 | 27.29 | 27.18 | 4,200 |
| 26 Mar 2024 | 27.22 | 27.27 | 27.16 | 27.16 | 27.05 | 12,100 |
| 25 Mar 2024 | 27.25 | 27.25 | 27.11 | 27.15 | 27.05 | 9,000 |
| 22 Mar 2024 | 27.43 | 27.43 | 27.19 | 27.22 | 27.11 | 12,300 |
| 21 Mar 2024 | 27.38 | 27.40 | 27.31 | 27.35 | 27.25 | 8,900 |
| 20 Mar 2024 | 27.13 | 27.37 | 26.98 | 27.31 | 27.20 | 24,900 |
| 19 Mar 2024 | 26.97 | 27.08 | 26.87 | 27.01 | 26.91 | 9,000 |
| 18 Mar 2024 | 27.08 | 27.08 | 26.92 | 26.92 | 26.81 | 4,900 |
| 15 Mar 2024 | 27.07 | 27.07 | 26.91 | 26.96 | 26.85 | 23,500 |
| 14 Mar 2024 | 27.03 | 27.03 | 26.85 | 26.90 | 26.80 | 7,700 |
| 13 Mar 2024 | 27.13 | 27.25 | 27.13 | 27.17 | 27.07 | 19,800 |
| 12 Mar 2024 | 26.99 | 27.14 | 26.99 | 27.09 | 26.98 | 4,000 |
| 11 Mar 2024 | 26.97 | 26.97 | 26.77 | 26.93 | 26.82 | 2,500 |
| 11 Mar 2024 | 0.219 Dividend | |||||
| 08 Mar 2024 | 27.48 | 27.49 | 27.22 | 27.22 | 26.89 | 2,400 |
| 07 Mar 2024 | 27.30 | 27.39 | 27.27 | 27.36 | 27.03 | 9,800 |
| 06 Mar 2024 | 27.04 | 27.18 | 27.01 | 27.01 | 26.69 | 5,200 |
| 05 Mar 2024 | 26.86 | 26.88 | 26.75 | 26.75 | 26.43 | 10,800 |
| 04 Mar 2024 | 26.82 | 26.91 | 26.76 | 26.77 | 26.45 | 14,500 |
| 01 Mar 2024 | 26.85 | 26.88 | 26.81 | 26.81 | 26.49 | 14,600 |
| 29 Feb 2024 | 26.70 | 26.79 | 26.55 | 26.65 | 26.33 | 13,900 |
| 28 Feb 2024 | 26.54 | 26.67 | 26.54 | 26.54 | 26.22 | 17,100 |
| 27 Feb 2024 | 26.65 | 26.69 | 26.65 | 26.68 | 26.36 | 4,400 |
| 26 Feb 2024 | 26.67 | 26.70 | 26.55 | 26.62 | 26.30 | 17,300 |
| 23 Feb 2024 | 26.69 | 26.80 | 26.69 | 26.71 | 26.39 | 3,900 |
| 22 Feb 2024 | 26.64 | 26.76 | 26.57 | 26.73 | 26.41 | 12,000 |
| 21 Feb 2024 | 26.36 | 26.47 | 26.36 | 26.47 | 26.15 | 7,600 |
| 20 Feb 2024 | 26.46 | 26.47 | 26.35 | 26.44 | 26.12 | 12,900 |
| 16 Feb 2024 | 26.24 | 26.43 | 26.23 | 26.33 | 26.01 | 7,700 |
| 15 Feb 2024 | 26.09 | 26.27 | 26.07 | 26.24 | 25.92 | 4,100 |
| 14 Feb 2024 | 25.84 | 25.93 | 25.76 | 25.92 | 25.61 | 8,600 |
| 13 Feb 2024 | 25.80 | 25.80 | 25.49 | 25.64 | 25.33 | 13,300 |
| 12 Feb 2024 | 25.99 | 26.11 | 25.99 | 26.02 | 25.71 | 6,200 |
| 09 Feb 2024 | 25.87 | 26.00 | 25.79 | 26.00 | 25.69 | 9,800 |
| 09 Feb 2024 | 0.005 Dividend | |||||
| 08 Feb 2024 | 25.97 | 25.97 | 25.82 | 25.94 | 25.62 | 8,900 |
| 07 Feb 2024 | 26.00 | 26.00 | 25.87 | 25.88 | 25.57 | 6,400 |
| 06 Feb 2024 | 25.83 | 25.96 | 25.79 | 25.93 | 25.61 | 2,700 |
| 05 Feb 2024 | 25.91 | 25.92 | 25.73 | 25.85 | 25.54 | 4,100 |
| 02 Feb 2024 | 26.21 | 26.21 | 25.93 | 26.07 | 25.75 | 10,800 |
| 01 Feb 2024 | 26.06 | 26.21 | 26.02 | 26.21 | 25.89 | 5,200 |
| 31 Jan 2024 | 26.15 | 26.26 | 25.97 | 25.97 | 25.65 | 6,000 |
| 30 Jan 2024 | 26.16 | 26.16 | 26.00 | 26.10 | 25.78 | 5,200 |
| 29 Jan 2024 | 25.96 | 26.14 | 25.93 | 26.14 | 25.82 | 11,600 |
| 26 Jan 2024 | 26.11 | 26.11 | 25.99 | 26.02 | 25.71 | 22,100 |
| 25 Jan 2024 | 25.99 | 25.99 | 25.83 | 25.97 | 25.65 | 15,700 |
| 24 Jan 2024 | 26.04 | 26.04 | 25.88 | 25.88 | 25.57 | 22,900 |
| 23 Jan 2024 | 25.72 | 25.82 | 25.67 | 25.82 | 25.51 | 14,100 |
| 22 Jan 2024 | 25.94 | 25.94 | 25.76 | 25.81 | 25.50 | 13,500 |
| 19 Jan 2024 | 25.60 | 25.76 | 25.47 | 25.76 | 25.45 | 30,800 |
| 18 Jan 2024 | 25.53 | 25.66 | 25.53 | 25.66 | 25.35 | 9,100 |
| 17 Jan 2024 | 25.42 | 25.55 | 25.37 | 25.55 | 25.24 | 12,600 |
| 16 Jan 2024 | 25.97 | 25.97 | 25.72 | 25.75 | 25.44 | 18,200 |
| 12 Jan 2024 | 26.41 | 26.41 | 26.17 | 26.24 | 25.92 | 4,600 |
| 11 Jan 2024 | 26.23 | 26.23 | 25.94 | 26.15 | 25.83 | 13,400 |
| 11 Jan 2024 | 0.001 Dividend | |||||
| 10 Jan 2024 | 26.00 | 26.12 | 26.00 | 26.11 | 25.79 | 8,100 |
| 09 Jan 2024 | 26.03 | 26.06 | 26.00 | 26.03 | 25.71 | 22,500 |
| 08 Jan 2024 | 26.05 | 26.25 | 26.01 | 26.25 | 25.92 | 6,200 |
| 05 Jan 2024 | 25.95 | 26.17 | 25.92 | 25.98 | 25.67 | 6,100 |
| 04 Jan 2024 | 25.90 | 26.07 | 25.90 | 25.97 | 25.65 | 3,800 |
| 03 Jan 2024 | 25.94 | 25.98 | 25.85 | 25.91 | 25.60 | 8,500 |
| 02 Jan 2024 | 26.25 | 26.34 | 26.13 | 26.14 | 25.82 | 8,000 |
| 29 Dec 2023 | 26.50 | 26.64 | 26.44 | 26.45 | 26.12 | 6,100 |
| 28 Dec 2023 | 26.50 | 26.60 | 26.44 | 26.46 | 26.13 | 10,100 |
| 27 Dec 2023 | 26.34 | 26.50 | 26.34 | 26.48 | 26.16 | 27,200 |
| 26 Dec 2023 | 26.39 | 26.40 | 26.27 | 26.39 | 26.07 | 8,300 |
| 22 Dec 2023 | 26.28 | 26.29 | 26.20 | 26.26 | 25.94 | 4,800 |
| 21 Dec 2023 | 26.10 | 26.26 | 25.98 | 26.25 | 25.93 | 58,100 |
| 20 Dec 2023 | 26.02 | 26.11 | 25.75 | 25.75 | 25.44 | 24,700 |
| 19 Dec 2023 | 26.02 | 26.08 | 25.98 | 26.03 | 25.71 | 11,100 |
| 18 Dec 2023 | 25.91 | 25.91 | 25.76 | 25.81 | 25.49 | 5,700 |
| 18 Dec 2023 | 0.052 Dividend | |||||
| 15 Dec 2023 | 25.97 | 25.98 | 25.78 | 25.81 | 25.45 | 9,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.