Timothy Plan High Dividend Stock Enhanced (TPHE)

TPHE
🏛️ Estados Unidos →
26.05
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 22.62 22.66 22.54 22.62 0.0M
2023-12-28 22.65 22.73 22.63 22.67 0.0M
2023-12-27 22.61 22.68 22.61 22.65 0.0M
2023-12-26 22.62 22.71 22.62 22.69 0.0M
2023-12-22 22.59 22.66 22.56 22.56 0.0M
2023-12-21 22.43 22.47 22.34 22.47 0.0M
2023-12-20 22.60 22.66 22.33 22.33 0.0M
2023-12-19 22.55 22.62 22.55 22.62 0.0M
2023-12-18 22.50 22.52 22.47 22.48 0.0M
2023-12-15 22.56 22.56 22.51 22.51 0.0M
2023-12-14 22.82 22.82 22.69 22.69 0.0M
2023-12-13 22.02 22.52 22.02 22.52 0.0M
2023-12-12 21.98 22.07 21.98 22.05 0.0M
2023-12-11 21.82 22.11 21.82 22.10 0.0M
2023-12-08 21.92 22.01 21.92 21.97 0.0M
2023-12-07 21.93 21.95 21.93 21.94 0.0M
2023-12-06 21.96 21.98 21.90 21.90 0.0M
2023-12-05 22.01 22.01 21.84 21.84 0.0M
2023-12-04 21.96 22.05 21.96 22.04 0.0M
2023-12-01 21.99 22.03 21.98 22.03 0.0M
2023-11-30 21.88 21.92 21.88 21.90 0.0M
2023-11-29 21.89 21.92 21.87 21.87 0.0M
2023-11-28 21.93 21.93 21.85 21.88 0.0M
2023-11-27 21.88 21.88 21.84 21.87 0.0M
2023-11-24 21.86 21.86 21.86 21.86 0.0M
2023-11-22 21.83 21.85 21.81 21.85 0.0M
2023-11-21 21.81 21.83 21.80 21.83 0.0M
2023-11-20 21.86 21.86 21.79 21.85 0.0M
2023-11-17 21.81 21.82 21.78 21.80 0.0M
2023-11-16 21.79 21.80 21.75 21.77 0.0M
2023-11-15 21.81 21.81 21.78 21.80 0.0M
2023-11-14 21.65 21.81 21.65 21.79 0.0M
2023-11-13 21.48 21.66 21.48 21.61 0.0M
2023-11-10 21.63 21.65 21.61 21.63 0.0M
2023-11-09 21.67 21.67 21.59 21.61 0.0M
2023-11-08 21.65 21.65 21.59 21.62 0.0M
2023-11-07 21.67 21.70 21.67 21.68 0.0M
2023-11-06 21.70 21.72 21.68 21.71 0.0M
2023-11-03 21.76 21.77 21.72 21.72 0.0M
2023-11-02 21.64 21.69 21.64 21.69 0.0M
2023-11-01 21.39 21.59 21.39 21.59 0.0M
2023-10-31 21.44 21.46 21.44 21.44 0.0M
2023-10-30 21.25 21.36 21.23 21.34 0.0M
2023-10-27 21.35 21.35 21.18 21.19 0.0M
2023-10-26 21.39 21.54 21.39 21.43 0.0M
2023-10-25 21.42 21.46 21.33 21.37 0.0M
2023-10-24 21.53 21.53 21.44 21.48 0.0M
2023-10-23 21.47 21.49 21.32 21.32 0.0M
2023-10-20 21.68 21.71 21.56 21.56 0.0M
2023-10-19 22.03 22.03 21.81 21.81 0.0M
2023-10-18 22.11 22.14 22.04 22.04 0.0M
2023-10-17 22.27 22.37 22.27 22.32 0.0M
2023-10-16 21.97 22.25 21.97 22.21 0.0M
2023-10-13 22.05 22.05 21.90 21.95 0.0M
2023-10-12 22.19 22.19 21.87 21.92 0.0M
2023-10-11 22.07 22.20 22.01 22.17 0.0M
2023-10-10 22.13 22.17 22.07 22.07 0.0M
2023-10-09 21.72 21.99 21.72 21.99 0.0M
2023-10-06 21.41 21.74 21.41 21.71 0.0M
2023-10-05 21.44 21.51 21.44 21.48 0.0M
2023-10-04 21.45 21.58 21.45 21.54 0.0M
2023-10-03 21.47 21.48 21.39 21.47 0.0M
2023-10-02 22.00 22.00 21.50 21.60 0.0M
2023-09-29 22.10 22.10 22.01 22.01 0.0M
2023-09-28 22.21 22.23 22.15 22.15 0.0M
2023-09-27 22.11 22.12 21.99 22.06 0.0M
2023-09-26 22.31 22.31 22.04 22.04 0.0M
2023-09-25 22.31 22.41 22.31 22.41 0.0M
2023-09-22 22.47 22.47 22.35 22.35 0.0M
2023-09-21 22.50 22.55 22.41 22.41 0.0M
2023-09-20 22.88 22.92 22.69 22.69 0.0M
2023-09-19 22.71 22.80 22.65 22.76 0.0M
2023-09-18 22.81 22.87 22.80 22.82 0.0M
2023-09-15 22.79 22.86 22.78 22.78 0.0M
2023-09-14 22.90 23.00 22.87 22.99 0.0M
2023-09-13 22.71 22.75 22.64 22.75 0.0M
2023-09-12 22.73 22.80 22.73 22.74 0.0M
2023-09-11 22.75 22.75 22.67 22.70 0.0M
2023-09-08 22.66 22.76 22.66 22.70 0.0M
2023-09-07 22.61 22.61 22.48 22.58 0.0M
2023-09-06 22.62 22.64 22.52 22.59 0.0M
2023-09-05 22.87 22.87 22.71 22.72 0.0M
2023-09-01 23.14 23.14 22.95 23.03 0.0M
2023-08-31 23.08 23.08 22.94 22.95 0.0M
2023-08-30 23.14 23.14 23.00 23.03 0.0M
2023-08-29 22.81 22.98 22.81 22.98 0.0M
2023-08-28 22.89 22.89 22.79 22.81 0.0M
2023-08-25 22.68 22.78 22.68 22.72 0.0M
2023-08-24 22.51 22.68 22.51 22.58 0.0M
2023-08-23 22.55 22.70 22.55 22.67 0.0M
2023-08-22 22.62 22.64 22.59 22.59 0.0M
2023-08-21 22.78 22.78 22.61 22.69 0.0M
2023-08-18 22.73 22.75 22.72 22.75 0.0M
2023-08-17 22.93 22.93 22.68 22.68 0.0M
2023-08-16 22.88 22.88 22.74 22.74 0.0M
2023-08-15 22.88 22.88 22.80 22.80 0.0M
2023-08-14 23.07 23.10 23.04 23.10 0.0M
2023-08-11 23.17 23.19 23.14 23.16 0.0M
2023-08-10 23.37 23.37 23.10 23.12 0.0M
2023-08-09 23.19 23.35 23.19 23.21 0.0M
2023-08-08 23.07 23.23 23.03 23.20 0.0M
2023-08-07 23.33 23.36 23.28 23.32 0.0M
2023-08-04 23.42 23.50 23.19 23.19 0.0M
2023-08-03 23.24 23.41 23.24 23.31 0.0M
2023-08-02 23.43 23.47 23.43 23.44 0.0M
2023-08-01 23.46 23.55 23.46 23.52 0.0M
2023-07-31 23.49 23.58 23.48 23.49 0.0M
2023-07-28 23.52 23.54 23.46 23.50 0.0M
2023-07-27 23.56 23.60 23.40 23.41 0.0M
2023-07-26 23.52 23.62 23.50 23.57 0.0M
2023-07-25 23.42 23.53 23.41 23.49 0.0M
2023-07-24 23.47 23.47 23.37 23.40 0.0M
2023-07-21 23.36 23.42 23.34 23.38 0.0M
2023-07-20 23.19 23.30 23.16 23.30 0.0M
2023-07-19 23.17 23.21 23.10 23.19 0.0M
2023-07-18 22.98 23.16 22.98 23.07 0.0M
2023-07-17 22.87 23.01 22.87 22.96 0.0M
2023-07-14 22.88 23.00 22.88 22.97 0.0M
2023-07-13 23.05 23.13 23.05 23.13 0.0M
2023-07-12 23.10 23.11 23.02 23.03 0.0M
2023-07-11 22.75 22.90 22.75 22.90 0.0M
2023-07-10 22.73 22.73 22.56 22.60 0.0M
2023-07-07 22.57 22.77 22.54 22.63 0.0M
2023-07-06 22.75 22.75 22.37 22.55 0.0M
2023-07-05 22.67 22.75 22.67 22.69 0.0M
2023-07-03 22.75 22.79 22.74 22.79 0.0M
2023-06-30 22.74 22.74 22.74 22.74 0.0M
2023-06-29 22.66 22.71 22.66 22.70 0.0M
2023-06-28 22.67 22.67 22.64 22.64 0.0M
2023-06-27 22.58 22.72 22.58 22.72 0.0M
2023-06-26 22.62 22.65 22.62 22.63 0.0M
2023-06-23 22.58 22.61 22.57 22.57 0.0M
2023-06-22 22.61 22.63 22.60 22.63 0.0M
2023-06-21 22.67 22.67 22.67 22.67 0.0M
2023-06-20 22.66 22.68 22.66 22.66 0.0M
2023-06-16 22.73 22.75 22.69 22.71 0.0M
2023-06-15 22.56 22.70 22.56 22.70 0.0M
2023-06-14 22.66 22.69 22.61 22.62 0.0M
2023-06-13 22.62 22.68 22.62 22.65 0.0M
2023-06-12 22.57 22.61 22.57 22.61 0.0M
2023-06-09 22.58 22.58 22.56 22.58 0.0M
2023-06-08 22.67 22.68 22.67 22.68 0.0M
2023-06-07 22.62 22.69 22.62 22.68 0.0M
2023-06-06 22.56 22.62 22.56 22.60 0.0M
2023-06-05 22.56 22.56 22.56 22.56 0.0M
2023-06-02 22.50 22.60 22.50 22.59 0.0M
2023-06-01 22.39 22.44 22.39 22.43 0.0M
2023-05-31 22.32 22.42 22.26 22.33 0.0M
2023-05-30 22.54 22.54 22.52 22.54 0.0M
2023-05-26 22.65 22.69 22.65 22.65 0.0M
2023-05-25 22.52 22.63 22.50 22.55 0.0M
2023-05-24 22.66 22.67 22.64 22.64 0.0M
2023-05-23 22.89 22.89 22.80 22.80 0.0M
2023-05-22 23.04 23.04 22.96 22.96 0.0M
2023-05-19 23.01 23.14 22.92 22.95 0.0M
2023-05-18 22.82 22.99 22.77 22.99 0.0M
2023-05-17 22.73 22.86 22.69 22.81 0.0M
2023-05-16 22.69 22.72 22.63 22.63 0.0M
2023-05-15 22.85 23.01 22.85 23.01 0.0M
2023-05-12 23.06 23.07 22.88 22.97 0.0M
2023-05-11 22.89 22.91 22.86 22.91 0.0M
2023-05-10 23.14 23.14 22.81 23.04 0.0M
2023-05-09 23.00 23.13 23.00 23.07 0.0M
2023-05-08 23.26 23.26 23.08 23.13 0.0M
2023-05-05 23.02 23.21 23.02 23.18 0.0M
2023-05-04 22.78 22.82 22.72 22.82 0.0M
2023-05-03 23.17 23.20 22.93 22.93 0.0M
2023-05-02 22.99 23.12 22.87 23.12 0.0M
2023-05-01 23.30 23.57 23.30 23.49 0.0M
2023-04-28 23.43 23.43 23.42 23.42 0.0M
2023-04-27 23.05 23.24 23.05 23.24 0.0M
2023-04-26 23.07 23.11 22.93 22.97 0.0M
2023-04-25 23.43 23.43 23.30 23.30 0.0M
2023-04-24 23.53 23.62 23.52 23.60 0.0M
2023-04-21 23.49 23.50 23.44 23.48 0.0M
2023-04-20 23.58 23.58 23.47 23.57 0.0M
2023-04-19 23.56 23.62 23.51 23.60 0.0M
2023-04-18 23.56 23.65 23.56 23.62 0.0M
2023-04-17 23.59 23.61 23.48 23.61 0.0M
2023-04-14 23.65 23.66 23.40 23.50 0.0M
2023-04-13 23.72 23.72 23.44 23.65 0.0M
2023-04-12 23.68 23.76 23.56 23.57 0.0M
2023-04-11 23.58 23.71 23.58 23.61 0.0M
2023-04-10 23.42 23.50 23.37 23.50 0.0M
2023-04-06 23.39 23.40 23.32 23.37 0.0M
2023-04-05 23.33 23.43 23.33 23.43 0.0M
2023-04-04 23.30 23.33 23.25 23.29 0.0M
2023-04-03 23.68 23.74 23.52 23.62 0.0M
2023-03-31 23.37 23.55 23.37 23.55 0.0M
2023-03-30 23.21 23.34 23.21 23.26 0.0M
2023-03-29 23.14 23.20 23.11 23.19 0.0M
2023-03-28 22.91 22.93 22.82 22.89 0.0M
2023-03-27 22.67 22.84 22.67 22.77 0.0M
2023-03-24 22.19 22.57 22.16 22.57 0.0M
2023-03-23 22.53 22.55 22.18 22.32 0.0M
2023-03-22 22.89 22.89 22.48 22.48 0.0M
2023-03-21 22.92 22.97 22.75 22.92 0.0M
2023-03-20 22.65 22.88 22.65 22.83 0.0M
2023-03-17 22.84 22.84 22.42 22.46 0.0M
2023-03-16 22.43 22.81 22.43 22.81 0.0M
2023-03-15 22.50 22.56 22.32 22.52 0.0M
2023-03-14 22.92 23.10 22.68 22.91 0.0M
2023-03-13 22.50 22.73 22.37 22.59 0.0M
2023-03-10 23.11 23.11 22.60 22.67 0.0M
2023-03-09 23.61 23.61 23.19 23.24 0.0M
2023-03-08 23.55 23.66 23.48 23.58 0.0M
2023-03-07 23.83 23.91 23.52 23.54 0.0M
2023-03-06 23.98 23.99 23.86 23.88 0.0M
2023-03-03 23.75 23.99 23.65 23.98 0.1M
2023-03-02 23.36 23.76 23.36 23.70 0.0M
2023-03-01 23.44 23.59 23.43 23.52 0.0M
2023-02-28 23.62 23.73 23.52 23.56 0.0M
2023-02-27 23.82 23.99 23.61 23.68 0.0M
2023-02-24 23.53 23.70 23.51 23.70 0.0M
2023-02-23 23.69 23.83 23.66 23.80 0.0M
2023-02-22 23.80 23.83 23.66 23.73 0.0M
2023-02-21 24.04 24.05 23.67 23.74 0.0M
2023-02-17 25.25 25.25 24.00 24.24 0.0M
2023-02-16 24.09 24.31 24.09 24.20 0.0M
2023-02-15 24.20 24.34 24.19 24.34 0.0M
2023-02-14 24.26 24.33 24.22 24.29 0.0M
2023-02-13 24.30 24.37 24.24 24.34 0.0M
2023-02-10 24.00 24.17 24.00 24.17 0.0M
2023-02-09 24.28 24.28 23.93 23.94 0.0M
2023-02-08 24.37 24.37 24.18 24.21 0.0M
2023-02-07 24.15 24.48 24.15 24.48 0.0M
2023-02-06 24.16 24.32 24.16 24.32 0.0M
2023-02-03 24.60 24.60 24.34 24.37 0.0M
2023-02-02 24.48 24.70 24.48 24.64 0.0M
2023-02-01 24.28 24.51 24.15 24.51 0.0M
2023-01-31 24.20 24.41 24.06 24.40 0.0M
2023-01-30 24.09 24.30 24.09 24.10 0.0M
2023-01-27 24.17 24.34 24.17 24.26 0.0M
2023-01-26 24.23 24.27 24.23 24.27 0.0M
2023-01-25 24.00 24.07 23.80 24.05 0.0M
2023-01-24 23.84 24.09 23.83 24.09 0.0M
2023-01-23 24.07 24.09 23.87 24.04 0.0M
2023-01-20 23.68 23.85 23.45 23.83 0.0M
2023-01-19 23.70 23.70 23.50 23.56 0.0M
2023-01-18 24.30 24.32 23.80 23.80 0.0M
2023-01-17 24.42 24.43 24.23 24.23 0.0M
2023-01-13 24.23 24.39 24.23 24.39 0.0M
2023-01-12 25.00 25.00 24.37 24.39 0.0M
2023-01-11 24.27 24.36 24.27 24.36 0.0M
2023-01-10 24.18 24.18 23.98 24.18 0.0M
2023-01-09 24.14 24.26 24.06 24.06 0.0M
2023-01-06 23.62 24.02 23.62 24.02 0.0M
2023-01-05 23.56 23.58 23.38 23.42 0.0M
2023-01-04 23.67 23.74 23.59 23.65 0.1M
2023-01-03 23.50 23.50 23.25 23.41 0.0M