Timothy Plan International ETF (TPIF)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -1.20663650075 | 26.52 | 26.6799 | 25.89 | 87777 | 26.16595195 | SP |
| 4 | -0.87 | -3.21388991504 | 27.07 | 27.12 | 25.89 | 32943 | 26.26748794 | SP |
| 12 | -1.43 | -5.17553384003 | 27.63 | 28.35 | 25.89 | 17683 | 26.73225613 | SP |
| 26 | -1.35 | -4.9001814882 | 27.55 | 29.22 | 25.67 | 13643 | 27.19104021 | SP |
| 52 | 0.23 | 0.885637273777 | 25.97 | 29.22 | 25.37 | 12399 | 26.92737166 | SP |
| 156 | -2.31 | -8.10242020344 | 28.51 | 29.22 | 19.69 | 15173 | 25.34458366 | SP |
| 260 | 0.28 | 1.08024691358 | 25.92 | 30.42 | 17.0954 | 14539 | 25.76690755 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 26.2 | 0.14 | 0.54 | 26.09 | 26.248 | 26.01 | 64952 |
| 1736811000 | 26.06 | -0.08 | -0.31 | 25.89 | 26.1499 | 25.89 | 127709 |
| 1736551800 | 26.14 | -0.47 | -1.77 | 26.43 | 26.4775 | 26.04 | 126236 |
| 1736379000 | 26.61 | -0.05 | -0.19 | 26.52 | 26.6799 | 26.52 | 32834 |
| 1736292600 | 26.66 | -0.07 | -0.28 | 26.88 | 26.89 | 26.66 | 8132 |
| 1736206200 | 26.7337 | 0.4 | 1.53 | 26.74 | 26.9 | 26.732 | 3994 |
| 1735947000 | 26.33 | 0.07 | 0.27 | 26.4 | 26.5894 | 26.33 | 30857 |
| 1735860600 | 26.26 | -0.32 | -1.21 | 26.6 | 26.64 | 26.26 | 38399 |
| 1735687800 | 26.5811 | 0.01 | 0.04 | 26.65 | 26.67 | 26.4804 | 6109 |
| 1735601400 | 26.57 | -0.07 | -0.26 | 26.56 | 26.63 | 26.45 | 6336 |
| 1735342200 | 26.6401 | -0.07 | -0.26 | 26.64 | 26.71 | 26.5 | 8995 |
| 1735255800 | 26.71 | 0.07 | 0.28 | 26.63 | 26.98 | 26.57 | 17327 |
| 1735077840 | 26.6355 | 0.1 | 0.36 | 26.62 | 26.73 | 26.5672 | 5063 |
| 1734996600 | 26.54 | 0.12 | 0.47 | 26.38 | 26.579 | 26.38 | 9626 |
| 1734737400 | 26.416 | 0.04 | 0.14 | 26.21 | 26.61 | 26.21 | 21329 |
| 1734651000 | 26.3792 | -0.05 | -0.17 | 26.51 | 26.56 | 26.3188 | 49313 |
| 1734564600 | 26.4248 | -0.61 | -2.27 | 27.07 | 27.12 | 26.4015 | 12043 |
| 1734478200 | 27.0389 | -0.16 | -0.59 | 27.05 | 27.1 | 27.01 | 6232 |
| 1734391800 | 27.2 | -0.04 | -0.16 | 27.17 | 27.3 | 27.17 | 6796 |
| 1734132600 | 27.2448 | -0.05 | -0.18 | 27.36 | 27.36 | 27.1868 | 7378 |
| 1734046200 | 27.2944 | -0.28 | -1.02 | 27.36 | 27.42 | 27.28 | 9074 |
| 1733959800 | 27.5751 | 0.11 | 0.41 | 27.57 | 27.626 | 27.45 | 6059 |
| 1733873400 | 27.4638 | -0.22 | -0.80 | 27.61 | 27.61 | 27.4113 | 5379 |
| 1733787000 | 27.6856 | 0.01 | 0.04 | 27.83 | 27.83 | 27.6801 | 6794 |
| 1733527800 | 27.6736 | -0.21 | -0.74 | 27.86 | 27.86 | 27.58 | 7988 |
| 1733441400 | 27.88 | 0.24 | 0.88 | 27.82 | 27.91 | 27.68 | 21499 |
| 1733355000 | 27.6377 | 0 | 0.01 | 27.69 | 27.69 | 27.58 | 5208 |
| 1733268600 | 27.635 | 0.08 | 0.29 | 27.66 | 27.71 | 27.56 | 10664 |
| 1733182200 | 27.5546 | 0.09 | 0.34 | 27.5 | 27.58 | 27.37 | 12059 |
| 1732917840 | 27.4602 | 0.3 | 1.11 | 27.3 | 27.4602 | 27.2105 | 1687 |
| 1732750200 | 27.16 | 0.07 | 0.26 | 27.2 | 27.24 | 27.06 | 26823 |
| 1732663800 | 27.09 | -0.1 | -0.35 | 27.13 | 27.14 | 26.91 | 18724 |
| 1732577400 | 27.1856 | 0.09 | 0.35 | 27.31 | 27.33 | 27.14 | 3712 |
| 1732318200 | 27.0914 | 0.07 | 0.27 | 27.07 | 27.1787 | 27 | 17262 |
| 1732231800 | 27.0196 | 0.1 | 0.37 | 26.97 | 27.06 | 26.96 | 9733 |
| 1732145400 | 26.92 | -0.13 | -0.48 | 26.96 | 26.96 | 26.7898 | 6798 |
| 1732059000 | 27.05 | 0.03 | 0.13 | 26.88 | 27.05 | 26.8 | 14643 |
| 1731972600 | 27.0155 | 0.2 | 0.74 | 26.91 | 27.0915 | 26.8577 | 10151 |
| 1731713400 | 26.8175 | -0.03 | -0.12 | 26.91 | 26.91 | 26.76 | 13043 |
| 1731627000 | 26.8503 | 0.01 | 0.04 | 27.01 | 27.04 | 26.83 | 19823 |
| 1731540600 | 26.84 | -0.19 | -0.69 | 26.95 | 26.95 | 26.77 | 25651 |
| 1731454200 | 27.0267 | -0.42 | -1.52 | 27.25 | 27.25 | 26.92 | 3727 |
| 1731367800 | 27.4448 | -0 | -0.00 | 27.55 | 27.55 | 27.41 | 6391 |
| 1731108600 | 27.446 | -0.33 | -1.17 | 27.54 | 27.54 | 27.37 | 4421 |
| 1731022200 | 27.7713 | 0.43 | 1.57 | 27.66 | 27.78 | 27.66 | 12592 |
| 1730935800 | 27.342 | -0.4 | -1.44 | 27.33 | 27.478 | 26.89 | 22579 |
| 1730849400 | 27.7409 | 0.32 | 1.17 | 27.62 | 27.8 | 27.55 | 6544 |
| 1730763000 | 27.4196 | 0.07 | 0.27 | 27.54 | 27.54 | 27.3741 | 2688 |
| 1730500200 | 27.3459 | 0.04 | 0.15 | 27.5 | 27.514 | 27.33 | 4443 |
| 1730413800 | 27.3037 | -0.18 | -0.66 | 27.42 | 27.42 | 27.162 | 6220 |
| 1730327400 | 27.4862 | -0.17 | -0.63 | 27.45 | 27.62 | 27.45 | 20149 |
| 1730241000 | 27.66 | -0.08 | -0.30 | 27.69 | 27.72 | 27.58 | 33502 |
| 1730154600 | 27.7444 | 0.21 | 0.76 | 27.68 | 27.81 | 27.6122 | 9140 |
| 1729895400 | 27.5343 | -0.08 | -0.27 | 27.74 | 27.74 | 27.5343 | 3461 |
| 1729809000 | 27.61 | 0.03 | 0.11 | 27.74 | 27.75 | 27.53 | 11173 |
| 1729722600 | 27.58 | -0.25 | -0.91 | 27.63 | 27.7 | 27.4701 | 16205 |
| 1729636200 | 27.8341 | -0.18 | -0.63 | 27.85 | 27.88 | 27.73 | 12716 |
| 1729549800 | 28.01 | -0.26 | -0.90 | 28.2 | 28.2 | 28.01 | 2419 |
| 1729290600 | 28.2653 | 0.16 | 0.55 | 28.3 | 28.3381 | 28.19 | 6421 |
| 1729204200 | 28.11 | -0.02 | -0.07 | 28.23 | 28.23 | 28.07 | 6161 |
| 1729117800 | 28.13 | 0.08 | 0.30 | 28.18 | 28.19 | 28.08 | 3229 |
| 1729031400 | 28.0469 | -0.3 | -1.07 | 28.38 | 28.38 | 28.0469 | 11238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
