NYSE Arca · TPHD · ETF
Timothy Plan High Dividend Stock ETF (TPHD) ETF price history
Every NYSE Arca trading session of Timothy Plan High Dividend Stock ETF from May 1, 2019 to Sep 28, 2026: 1,863 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TPHD adjusted close, 2019 to 2026
- $43.95
- All time high, 2026
- $44.26
- 52 week high, $37.00 low
- 1,863
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
TPHD key facts
- Timothy Plan High Dividend Stock ETF (TPHD) closed at $40.99 on Sep 28, 2026 on NYSE Arca.
- TPHD's all time high close is $43.95, set on Aug 14, 2026; its all time low close is $13.72 on Mar 23, 2020.
- TPHD's 52 week range is $37.00 to $44.26.
- TPHD returned +6.2% over the year to Sep 28, 2026 and +54.5% over five years.
- Since May 1, 2019 TPHD returned +94%, +9.4% a year compounded.
- TPHD's deepest drawdown was -41.7% from Jan 17, 2020 to Mar 23, 2020.
- DataCedar holds 1,863 daily sessions of TPHD history from May 1, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TPHD price chart, 2019 to 2026
TPHD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | -3.6% |
| 6 months | +0.3% |
| Year to date | +6.7% |
| 1 year | +6.2% |
| 3 years | +41.3% |
| 5 years | +54.5% |
| 10 years | n/a |
| Since May 1, 2019 | +94.5% |
| Compound annual growth, 7.4 years | +9.4% |
TPHD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $43.95 on Aug 14, 2026
- All time low close
- $13.72 on Mar 23, 2020
- 52 week high
- $44.26 on Jul 28, 2026
- 52 week low
- $37.00 on Nov 20, 2025
- Deepest drawdown
- -41.7% from Jan 17, 2020 to Mar 23, 2020, recovered Jan 11, 2021
- Best single session
- +12.0% on Mar 24, 2020
- Worst single session
- -10.4% on Mar 18, 2020
- Volatility, 1 year annualised
- 10.4%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2021, +28%
- Worst calendar year
- 2022, -2%
TPHD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on May 1, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $38.15 | $44.26 | $38.14 | $40.99 | +7.6% | 4.4M | 185 |
| 2025 | $35.46 | $39.00 | $31.70 | $38.10 | +8.3% | 8.4M | 250 |
| 2024 | $31.27 | $38.28 | $30.51 | $35.18 | +12.1% | 8.9M | 252 |
| 2023 | $28.91 | $31.62 | $27.22 | $31.37 | +8.9% | 7.5M | 250 |
| 2022 | $29.45 | $31.25 | $25.41 | $28.82 | -1.9% | 8.4M | 251 |
| 2021 | $23.04 | $29.45 | $22.46 | $29.38 | +28.0% | 4.8M | 252 |
| 2020 | $23.32 | $23.59 | $13.60 | $22.96 | -1.3% | 5.7M | 253 |
| 2019 | $21.23 | $23.41 | $19.70 | $23.26 | n/a | 5.5M | 170 |
TPHD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $40.99 | -4.9% |
| August 2026 | $43.08 | -0.1% |
| July 2026 | $43.13 | +2.1% |
| June 2026 | $42.23 | +2.3% |
| May 2026 | $41.27 | -2.8% |
| April 2026 | $42.45 | +3.4% |
| March 2026 | $41.07 | -3.6% |
| February 2026 | $42.62 | +6.1% |
| January 2026 | $40.15 | +5.4% |
| December 2025 | $38.10 | -1.0% |
| November 2025 | $38.50 | +2.4% |
| October 2025 | $37.58 | -2.8% |
About the TPHD data
Daily bars. 1,863 sessions from May 1, 2019 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 1, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TPHD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- TOV JLens 500 Jewish Advocacy U.S. ETF
- TPFC Timothy Plan Free Cash Flow ETF
- TPFG Timothy Plan Free Cash Flow Growth ETF
- TPFI Timothy Plan Fixed Income ETF
- TPIF Timothy Plan International ETF
- TPLC Timothy Plan US Large/Mid Cap Core ETF
- TPOR Direxion Daily Transportation Bull 3X ETF
- TPRY VistaShares Target 15 TEPRTantrum Contrarian Distribution ETF
Common questions
TPHD share price history
