Timothy Plan High Dividend Stock (TPHD)

TPHD
🏛️ Estados Unidos →
39.24
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
2025-09-26 38.94 39.24 38.94 39.24 0.0M
2025-09-25 38.99 38.99 38.77 38.86 0.0M
2025-09-24 39.09 39.23 39.07 39.10 0.0M
2025-09-23 38.84 39.16 38.84 39.02 0.1M
2025-09-22 38.67 38.86 38.63 38.83 0.0M
2025-09-19 39.02 39.02 38.72 38.81 0.0M
2025-09-18 38.88 39.00 38.78 38.94 0.0M
2025-09-17 38.76 39.02 38.73 38.74 0.0M
2025-09-16 38.84 38.84 38.64 38.70 0.0M
2025-09-15 39.05 39.05 38.73 38.76 0.0M
2025-09-12 39.08 39.16 38.94 38.97 0.1M
2025-09-11 38.71 39.21 38.71 39.19 0.1M
2025-09-10 38.62 38.81 38.51 38.74 0.0M
2025-09-09 38.67 38.74 38.55 38.61 0.0M
2025-09-08 38.94 38.94 38.50 38.67 0.0M
2025-09-05 39.03 39.16 38.72 38.96 0.0M
2025-09-04 38.79 39.03 38.63 39.03 0.0M
2025-09-03 38.77 38.90 38.53 38.71 0.0M
2025-09-02 38.89 38.95 38.71 38.86 0.0M
2025-08-29 39.11 39.23 39.03 39.09 0.0M
2025-08-28 39.29 39.29 39.03 39.19 0.0M
2025-08-27 39.11 39.32 39.11 39.27 0.0M
2025-08-26 39.16 39.16 39.04 39.12 0.0M
2025-08-25 39.31 39.31 39.14 39.17 0.0M
2025-08-22 38.90 39.57 38.90 39.42 0.0M
2025-08-21 38.71 38.80 38.65 38.72 0.0M
2025-08-20 38.70 38.99 38.70 38.80 0.0M
2025-08-19 38.42 38.81 38.42 38.68 0.1M
2025-08-18 38.55 38.55 38.37 38.43 0.0M
2025-08-15 38.86 38.90 38.50 38.52 0.0M
2025-08-14 38.76 38.82 38.63 38.79 0.0M
2025-08-13 38.53 39.00 38.53 39.00 0.0M
2025-08-12 38.16 38.44 38.14 38.43 0.0M
2025-08-11 38.27 38.27 37.93 38.00 0.0M
2025-08-08 38.29 38.31 38.13 38.18 0.0M
2025-08-07 38.43 38.43 38.04 38.19 0.0M
2025-08-06 38.45 38.45 38.15 38.20 0.0M
2025-08-05 38.42 38.44 38.26 38.39 0.0M
2025-08-04 38.23 38.50 38.23 38.45 0.0M
2025-08-01 38.28 38.28 37.78 38.15 0.0M
2025-07-31 38.30 38.66 38.30 38.45 0.0M
2025-07-30 38.92 38.92 38.36 38.52 0.0M
2025-07-29 38.94 38.95 38.79 38.95 0.0M
2025-07-28 39.08 39.08 38.82 38.87 0.0M
2025-07-25 39.00 39.08 38.81 39.07 0.0M
2025-07-24 38.99 39.09 38.82 38.88 0.1M
2025-07-23 39.06 39.09 38.92 39.07 0.0M
2025-07-22 38.39 39.00 38.39 39.00 0.0M
2025-07-21 38.69 38.71 38.42 38.43 0.0M
2025-07-18 38.68 38.71 38.45 38.59 0.0M
2025-07-17 38.17 38.56 38.17 38.56 0.0M
2025-07-16 38.11 38.19 37.85 38.17 0.0M
2025-07-15 38.49 38.49 38.04 38.04 0.0M
2025-07-14 38.55 38.63 38.41 38.59 0.0M
2025-07-11 38.64 38.76 38.47 38.59 0.0M
2025-07-10 38.52 38.89 38.46 38.81 0.0M
2025-07-09 38.64 38.64 38.39 38.59 0.0M
2025-07-08 38.22 38.59 38.22 38.52 0.0M
2025-07-07 38.49 38.59 38.13 38.29 0.0M
2025-07-03 38.64 38.67 38.53 38.61 0.0M
2025-07-02 38.42 38.55 38.28 38.50 0.0M
2025-07-01 37.78 38.57 37.78 38.34 0.0M
2025-06-30 37.73 37.85 37.64 37.80 0.2M
2025-06-27 37.74 37.94 37.61 37.80 0.0M
2025-06-26 37.52 37.68 37.43 37.67 0.0M
2025-06-25 37.75 37.75 37.35 37.41 0.0M
2025-06-24 37.63 37.84 37.58 37.79 0.0M
2025-06-23 37.51 37.64 37.33 37.59 0.0M
2025-06-20 37.55 37.55 37.30 37.35 0.0M
2025-06-18 37.45 37.56 37.34 37.35 0.0M
2025-06-17 37.64 37.69 37.36 37.42 0.0M
2025-06-16 37.85 37.85 37.56 37.68 0.0M
2025-06-13 37.80 37.80 37.49 37.55 0.0M
2025-06-12 37.65 37.84 37.60 37.84 0.0M
2025-06-11 37.91 37.91 37.57 37.70 0.0M
2025-06-10 37.65 37.84 37.60 37.76 0.0M
2025-06-09 37.50 37.72 37.40 37.54 0.0M
2025-06-06 37.51 37.57 37.40 37.49 0.0M
2025-06-05 37.36 37.36 37.08 37.21 0.0M
2025-06-04 37.52 37.55 37.26 37.26 0.1M
2025-06-03 37.19 37.49 36.99 37.45 0.1M
2025-06-02 37.15 37.15 36.79 37.10 0.5M
2025-05-30 36.96 37.09 36.83 37.02 0.0M
2025-05-29 37.00 37.05 36.71 37.00 0.0M
2025-05-28 37.29 37.29 36.81 36.81 0.0M
2025-05-27 37.11 37.32 36.95 37.25 0.0M
2025-05-23 36.42 36.81 36.42 36.75 0.0M
2025-05-22 36.77 36.88 36.51 36.66 0.0M
2025-05-21 37.50 37.50 36.91 36.92 0.0M
2025-05-20 37.74 37.86 37.62 37.65 0.0M
2025-05-19 37.58 37.86 37.50 37.79 0.0M
2025-05-16 37.48 37.83 37.43 37.83 0.0M
2025-05-15 37.09 37.48 37.09 37.47 0.0M
2025-05-14 37.31 37.31 36.98 37.06 0.0M
2025-05-13 37.26 37.50 37.26 37.37 0.0M
2025-05-12 37.31 37.46 37.09 37.28 0.0M
2025-05-09 36.58 36.58 36.38 36.44 0.0M
2025-05-08 36.29 36.70 36.19 36.35 0.0M
2025-05-07 36.03 36.24 35.92 36.09 0.0M
2025-05-06 35.99 36.17 35.90 35.98 0.0M
2025-05-05 36.11 36.31 36.00 36.11 0.0M
2025-05-02 36.15 36.40 35.98 36.37 0.0M
2025-05-01 35.81 36.10 35.75 35.78 0.0M
2025-04-30 35.75 35.91 35.19 35.91 0.0M
2025-04-29 35.71 36.04 35.61 35.95 0.0M
2025-04-28 35.74 35.88 35.62 35.85 0.0M
2025-04-25 35.72 35.76 35.52 35.71 0.1M
2025-04-24 35.56 35.98 35.44 35.92 0.0M
2025-04-23 35.94 36.09 35.31 35.48 0.1M
2025-04-22 34.84 35.47 34.84 35.40 0.3M
2025-04-21 34.95 34.95 34.28 34.57 0.2M
2025-04-17 34.94 35.57 34.94 35.20 0.0M
2025-04-16 35.09 35.32 34.64 34.79 0.0M
2025-04-15 35.26 35.46 35.11 35.11 0.2M
2025-04-14 35.23 35.35 35.04 35.26 0.0M
2025-04-11 34.21 34.84 33.79 34.78 0.0M
2025-04-10 34.60 34.60 33.52 34.20 0.4M
2025-04-09 32.73 35.21 32.60 35.12 0.0M
2025-04-08 34.58 34.58 32.84 32.99 0.5M
2025-04-07 33.50 34.54 32.70 33.58 0.0M
2025-04-04 35.72 35.77 34.02 34.15 0.1M
2025-04-03 36.98 37.12 36.35 36.40 0.2M
2025-04-02 37.59 38.01 37.53 38.01 0.0M
2025-04-01 37.60 37.79 37.28 37.79 0.3M
2025-03-31 37.11 37.73 37.11 37.62 0.0M
2025-03-28 37.45 37.60 37.13 37.23 0.0M
2025-03-27 37.64 37.69 37.44 37.53 0.0M
2025-03-26 37.56 37.82 37.54 37.65 0.0M
2025-03-25 37.62 37.62 37.41 37.47 0.0M
2025-03-24 37.35 37.62 37.35 37.60 0.0M
2025-03-21 37.11 37.16 36.93 37.05 0.1M
2025-03-20 37.28 37.46 37.27 37.31 0.0M
2025-03-19 37.29 37.64 37.27 37.51 0.0M
2025-03-18 37.41 37.41 37.14 37.26 0.0M
2025-03-17 36.95 37.49 36.95 37.41 0.1M
2025-03-14 36.52 37.02 36.52 37.02 0.0M
2025-03-13 36.41 36.66 36.17 36.26 0.0M
2025-03-12 36.70 36.70 36.32 36.49 0.0M
2025-03-11 37.22 37.22 36.52 36.67 0.0M
2025-03-10 37.04 37.56 36.96 37.12 0.0M
2025-03-07 36.79 37.45 36.79 37.38 0.0M
2025-03-06 36.74 36.99 36.58 36.81 0.0M
2025-03-05 36.90 37.15 36.64 37.08 0.0M
2025-03-04 37.52 37.52 36.93 36.95 0.0M
2025-03-03 38.20 38.25 37.49 37.67 0.0M
2025-02-28 37.62 38.00 37.48 38.00 0.0M
2025-02-27 37.69 37.86 37.53 37.53 0.0M
2025-02-26 37.88 37.90 37.59 37.67 0.0M
2025-02-25 37.75 37.89 37.66 37.78 0.0M
2025-02-24 37.73 37.86 37.64 37.73 0.0M
2025-02-21 38.08 38.08 37.60 37.68 0.0M
2025-02-20 37.98 38.03 37.77 38.03 0.0M
2025-02-19 37.82 38.05 37.82 38.05 0.0M
2025-02-18 37.63 37.87 37.50 37.80 0.0M
2025-02-14 37.50 37.71 37.43 37.48 0.0M
2025-02-13 37.10 37.47 37.09 37.46 0.0M
2025-02-12 37.13 37.18 36.92 37.06 0.0M
2025-02-11 37.11 37.35 37.05 37.35 0.0M
2025-02-10 37.21 37.29 37.07 37.26 0.0M
2025-02-07 37.19 37.19 36.90 36.96 0.0M
2025-02-06 37.52 37.52 37.05 37.19 0.0M
2025-02-05 37.38 37.53 37.29 37.42 0.0M
2025-02-04 37.17 37.44 37.14 37.36 0.0M
2025-02-03 37.02 37.44 36.89 37.35 0.0M
2025-01-31 37.76 37.78 37.34 37.43 0.0M
2025-01-30 37.56 37.85 37.56 37.80 0.0M
2025-01-29 37.63 37.75 37.45 37.52 0.0M
2025-01-28 38.00 38.00 37.51 37.65 0.0M
2025-01-27 37.96 37.99 37.67 37.99 0.0M
2025-01-24 37.96 38.06 37.89 37.96 0.0M
2025-01-23 38.03 38.03 37.86 38.01 0.0M
2025-01-22 38.28 38.28 37.82 37.82 0.0M
2025-01-21 38.13 38.34 38.13 38.27 0.1M
2025-01-17 37.89 38.09 37.89 37.91 0.0M
2025-01-16 37.28 37.77 37.28 37.77 0.0M
2025-01-15 37.44 37.44 37.20 37.31 0.0M
2025-01-14 36.69 37.01 36.67 36.94 0.0M
2025-01-13 36.09 36.60 36.09 36.60 0.1M
2025-01-10 36.49 36.49 36.08 36.09 0.1M
2025-01-08 36.38 36.55 36.19 36.53 0.0M
2025-01-07 36.51 36.66 36.31 36.39 0.0M
2025-01-06 36.59 36.76 36.29 36.32 0.0M
2025-01-03 36.36 36.64 36.27 36.40 0.0M
2025-01-02 36.64 36.69 36.19 36.21 0.1M