Timothy Plan Israel Common Values Fund (TPAIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 24 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 23 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 22 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 19 Apr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 18 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 17 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 16 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 15 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 12 Apr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 11 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 10 Apr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 09 Apr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 08 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 05 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 04 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 03 Apr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 02 Apr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 01 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 28 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 27 Mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 26 Mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 25 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 22 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 21 Mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 20 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 19 Mar 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 18 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 15 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 14 Mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 13 Mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 12 Mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 11 Mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 08 Mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 07 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 06 Mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 05 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 04 Mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 01 Mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 29 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 28 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 27 Feb 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 26 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 23 Feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 22 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 21 Feb 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 20 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 16 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 15 Feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 14 Feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 13 Feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 12 Feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 09 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 08 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 07 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 06 Feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 05 Feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 02 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 01 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 31 Jan 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 30 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 29 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 26 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 25 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 24 Jan 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 23 Jan 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 22 Jan 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 19 Jan 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 18 Jan 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 17 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 16 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 12 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 11 Jan 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 10 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 09 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 08 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 05 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 04 Jan 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 03 Jan 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 02 Jan 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 29 Dec 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 28 Dec 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 27 Dec 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 26 Dec 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 22 Dec 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 21 Dec 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 20 Dec 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 19 Dec 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 18 Dec 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 15 Dec 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 14 Dec 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 13 Dec 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 12 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 11 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 08 Dec 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 07 Dec 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 06 Dec 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 05 Dec 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 04 Dec 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| *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.