U.S. markets closed

Timothy Plan Small Cap Value Fund (TPLNX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.86-0.24 (-1.26%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jun 202418.8618.8618.8618.8618.86-
03 jun 202419.1019.1019.1019.1019.10-
31 may 202419.2519.2519.2519.2519.25-
30 may 202419.0319.0319.0319.0319.03-
29 may 202418.8218.8218.8218.8218.82-
28 may 202419.0719.0719.0719.0719.07-
24 may 202419.1419.1419.1419.1419.14-
23 may 202418.9918.9918.9918.9918.99-
22 may 202419.2819.2819.2819.2819.28-
21 may 202419.4819.4819.4819.4819.48-
20 may 202419.4819.4819.4819.4819.48-
17 may 202419.4219.4219.4219.4219.42-
16 may 202419.3919.3919.3919.3919.39-
15 may 202419.4119.4119.4119.4119.41-
14 may 202419.3219.3219.3219.3219.32-
13 may 202419.1919.1919.1919.1919.19-
10 may 202419.2319.2319.2319.2319.23-
09 may 202419.2819.2819.2819.2819.28-
08 may 202419.0319.0319.0319.0319.03-
07 may 202419.0919.0919.0919.0919.09-
06 may 202419.0319.0319.0319.0319.03-
03 may 202418.8718.8718.8718.8718.87-
02 may 202418.7518.7518.7518.7518.75-
01 may 202418.5118.5118.5118.5118.51-
30 abr 202418.4218.4218.4218.4218.42-
29 abr 202418.8318.8318.8318.8318.83-
26 abr 202418.7718.7718.7718.7718.77-
25 abr 202418.6618.6618.6618.6618.66-
24 abr 202418.9418.9418.9418.9418.94-
23 abr 202419.0219.0219.0219.0219.02-
22 abr 202418.7118.7118.7118.7118.71-
19 abr 202418.5518.5518.5518.5518.55-
18 abr 202418.3118.3118.3118.3118.31-
17 abr 202418.3718.3718.3718.3718.37-
16 abr 202418.5818.5818.5818.5818.58-
15 abr 202418.7318.7318.7318.7318.73-
12 abr 202418.8618.8618.8618.8618.86-
11 abr 202419.0719.0719.0719.0719.07-
10 abr 202418.9818.9818.9818.9818.98-
09 abr 202419.5519.5519.5519.5519.55-
08 abr 202419.4819.4819.4819.4819.48-
05 abr 202419.3719.3719.3719.3719.37-
04 abr 202419.2719.2719.2719.2719.27-
03 abr 202419.3919.3919.3919.3919.39-
02 abr 202419.3219.3219.3219.3219.32-
01 abr 202419.5919.5919.5919.5919.59-
28 mar 202419.8019.8019.8019.8019.80-
27 mar 202419.7119.7119.7119.7119.71-
26 mar 202419.2619.2619.2619.2619.26-
25 mar 202419.2919.2919.2919.2919.29-
22 mar 202419.3119.3119.3119.3119.31-
21 mar 202419.5219.5219.5219.5219.52-
20 mar 202419.3419.3419.3419.3419.34-
19 mar 202419.0319.0319.0319.0319.03-
18 mar 202418.8718.8718.8718.8718.87-
15 mar 202418.9518.9518.9518.9518.95-
14 mar 202418.8518.8518.8518.8518.85-
13 mar 202419.1519.1519.1519.1519.15-
12 mar 202419.1019.1019.1019.1019.10-
11 mar 202419.1719.1719.1719.1719.17-
08 mar 202419.2119.2119.2119.2119.21-
07 mar 202419.2119.2119.2119.2119.21-
06 mar 202419.0919.0919.0919.0919.09-
05 mar 202419.0119.0119.0119.0119.01-
04 mar 202419.0419.0419.0419.0419.04-
01 mar 202419.0719.0719.0719.0719.07-
29 feb 202419.0119.0119.0119.0119.01-
28 feb 202418.8218.8218.8218.8218.82-
27 feb 202418.9418.9418.9418.9418.94-
26 feb 202418.7918.7918.7918.7918.79-
23 feb 202418.8418.8418.8418.8418.84-
22 feb 202418.7918.7918.7918.7918.79-
21 feb 202418.7018.7018.7018.7018.70-
20 feb 202418.7518.7518.7518.7518.75-
16 feb 202418.9418.9418.9418.9418.94-
15 feb 202419.1319.1319.1319.1319.13-
14 feb 202418.6418.6418.6418.6418.64-
13 feb 202418.4018.4018.4018.4018.40-
12 feb 202419.0319.0319.0319.0319.03-
09 feb 202418.7018.7018.7018.7018.70-
08 feb 202418.3518.3518.3518.3518.35-
07 feb 202418.0818.0818.0818.0818.08-
06 feb 202418.0718.0718.0718.0718.07-
05 feb 202417.9617.9617.9617.9617.96-
02 feb 202418.2618.2618.2618.2618.26-
01 feb 202418.3518.3518.3518.3518.35-
31 ene 202418.2018.2018.2018.2018.20-
30 ene 202418.6818.6818.6818.6818.68-
29 ene 202418.7518.7518.7518.7518.75-
26 ene 202418.5418.5418.5418.5418.54-
25 ene 202418.5318.5318.5318.5318.53-
24 ene 202418.4218.4218.4218.4218.42-
23 ene 202418.5718.5718.5718.5718.57-
22 ene 202418.6818.6818.6818.6818.68-
19 ene 202418.3518.3518.3518.3518.35-
18 ene 202418.1818.1818.1818.1818.18-
17 ene 202418.1018.1018.1018.1018.10-
16 ene 202418.1918.1918.1918.1918.19-
12 ene 202418.4218.4218.4218.4218.42-
11 ene 202418.4318.4318.4318.4318.43-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...