Nasdaq - Delayed Quote
USD
Timothy Plan Small/Mid Cap Growth Cl I (TIAGX)
17.70
-0.62
(-3.38%)
At close: 8:04:14 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.70
17.70
17.70
17.70
17.70
-
Oct 29, 2026
18.32
18.32
18.32
18.32
18.32
-
Oct 28, 2026
18.08
18.08
18.08
18.08
18.08
-
Oct 27, 2026
17.84
17.84
17.84
17.84
17.84
-
Oct 26, 2026
17.57
17.57
17.57
17.57
17.57
-
Oct 23, 2026
17.20
17.20
17.20
17.20
17.20
-
Oct 22, 2026
17.25
17.25
17.25
17.25
17.25
-
Oct 21, 2026
17.78
17.78
17.78
17.78
17.78
-
Oct 20, 2026
17.47
17.47
17.47
17.47
17.47
-
Oct 19, 2026
17.45
17.45
17.45
17.45
17.45
-
Oct 16, 2026
17.26
17.26
17.26
17.26
17.26
-
Oct 15, 2026
17.75
17.75
17.75
17.75
17.75
-
Oct 14, 2026
17.71
17.71
17.71
17.71
17.71
-
Oct 13, 2026
18.28
18.28
18.28
18.28
18.28
-
Oct 12, 2026
18.35
18.35
18.35
18.35
18.35
-
Oct 9, 2026
18.70
18.70
18.70
18.70
18.70
-
Oct 8, 2026
18.41
18.41
18.41
18.41
18.41
-
Oct 7, 2026
18.61
18.61
18.61
18.61
18.61
-
Oct 6, 2026
18.86
18.86
18.86
18.86
18.86
-
Oct 5, 2026
18.76
18.76
18.76
18.76
18.76
-
Oct 2, 2026
18.68
18.68
18.68
18.68
18.68
-
Oct 1, 2026
18.52
18.52
18.52
18.52
18.52
-
Sep 30, 2026
18.28
18.28
18.28
18.28
18.28
-
Sep 29, 2026
18.29
18.29
18.29
18.29
18.29
-
Sep 28, 2026
18.28
18.28
18.28
18.28
18.28
-
Sep 25, 2026
18.53
18.53
18.53
18.53
18.53
-
Sep 24, 2026
18.44
18.44
18.44
18.44
18.44
-
Sep 23, 2026
18.47
18.47
18.47
18.47
18.47
-
Sep 22, 2026
18.65
18.65
18.65
18.65
18.65
-
Sep 21, 2026
18.49
18.49
18.49
18.49
18.49
-
Sep 18, 2026
18.22
18.22
18.22
18.22
18.22
-
Sep 17, 2026
18.08
18.08
18.08
18.08
18.08
-
Sep 16, 2026
17.84
17.84
17.84
17.84
17.84
-
Sep 15, 2026
17.74
17.74
17.74
17.74
17.74
-
Sep 14, 2026
17.85
17.85
17.85
17.85
17.85
-
Sep 11, 2026
18.13
18.13
18.13
18.13
18.13
-
Sep 10, 2026
17.94
17.94
17.94
17.94
17.94
-
Sep 9, 2026
18.24
18.24
18.24
18.24
18.24
-
Sep 8, 2026
18.33
18.33
18.33
18.33
18.33
-
Sep 4, 2026
18.27
18.27
18.27
18.27
18.27
-
Sep 3, 2026
18.06
18.06
18.06
18.06
18.06
-
Sep 2, 2026
17.85
17.85
17.85
17.85
17.85
-
Sep 1, 2026
18.01
18.01
18.01
18.01
18.01
-
Aug 31, 2026
18.32
18.32
18.32
18.32
18.32
-
Aug 28, 2026
18.35
18.35
18.35
18.35
18.35
-
Aug 27, 2026
18.76
18.76
18.76
18.76
18.76
-
Aug 26, 2026
18.68
18.68
18.68
18.68
18.68
-
Aug 25, 2026
18.51
18.51
18.51
18.51
18.51
-
Aug 24, 2026
18.51
18.51
18.51
18.51
18.51
-
Aug 21, 2026
18.87
18.87
18.87
18.87
18.87
-
Aug 20, 2026
18.78
18.78
18.78
18.78
18.78
-
Aug 19, 2026
18.97
18.97
18.97
18.97
18.97
-
Aug 18, 2026
19.11
19.11
19.11
19.11
19.11
-
Aug 17, 2026
19.78
19.78
19.78
19.78
19.78
-
Aug 14, 2026
19.62
19.62
19.62
19.62
19.62
-
Aug 13, 2026
19.41
19.41
19.41
19.41
19.41
-
Aug 12, 2026
19.36
19.36
19.36
19.36
19.36
-
Aug 11, 2026
19.04
19.04
19.04
19.04
19.04
-
Aug 10, 2026
18.87
18.87
18.87
18.87
18.87
-
Aug 7, 2026
18.95
18.95
18.95
18.95
18.95
-
Aug 6, 2026
18.66
18.66
18.66
18.66
18.66
-
Aug 5, 2026
18.83
18.83
18.83
18.83
18.83
-
Aug 4, 2026
18.97
18.97
18.97
18.97
18.97
-
Aug 3, 2026
18.41
18.41
18.41
18.41
18.41
-
Jul 31, 2026
18.05
18.05
18.05
18.05
18.05
-
Jul 30, 2026
18.04
18.04
18.04
18.04
18.04
-
Jul 29, 2026
17.42
17.42
17.42
17.42
17.42
-
Jul 28, 2026
17.82
17.82
17.82
17.82
17.82
-
Jul 27, 2026
18.22
18.22
18.22
18.22
18.22
-
Jul 24, 2026
18.29
18.29
18.29
18.29
18.29
-
Jul 23, 2026
18.68
18.68
18.68
18.68
18.68
-
Jul 22, 2026
18.63
18.63
18.63
18.63
18.63
-
Jul 21, 2026
18.55
18.55
18.55
18.55
18.55
-
Jul 20, 2026
18.10
18.10
18.10
18.10
18.10
-
Jul 17, 2026
18.11
18.11
18.11
18.11
18.11
-
Jul 16, 2026
18.13
18.13
18.13
18.13
18.13
-
Jul 15, 2026
18.55
18.55
18.55
18.55
18.55
-
Jul 14, 2026
18.76
18.76
18.76
18.76
18.76
-
Jul 13, 2026
18.59
18.59
18.59
18.59
18.59
-
Jul 10, 2026
19.02
19.02
19.02
19.02
19.02
-
Jul 9, 2026
19.15
19.15
19.15
19.15
19.15
-
Jul 8, 2026
18.83
18.83
18.83
18.83
18.83
-
Jul 7, 2026
18.74
18.74
18.74
18.74
18.74
-
Jul 6, 2026
19.24
19.24
19.24
19.24
19.24
-
Jul 2, 2026
19.04
19.04
19.04
19.04
19.04
-
Jul 1, 2026
19.67
19.67
19.67
19.67
19.67
-
Jun 30, 2026
20.21
20.21
20.21
20.21
20.21
-
Jun 29, 2026
19.89
19.89
19.89
19.89
19.89
-
Jun 26, 2026
19.66
19.66
19.66
19.66
19.66
-
Jun 25, 2026
20.24
20.24
20.24
20.24
20.24
-
Jun 24, 2026
19.80
19.80
19.80
19.80
19.80
-
Jun 23, 2026
19.67
19.67
19.67
19.67
19.67
-
Jun 22, 2026
20.47
20.47
20.47
20.47
20.47
-
Jun 18, 2026
20.15
20.15
20.15
20.15
20.15
-
Jun 17, 2026
19.71
19.71
19.71
19.71
19.71
-
Jun 16, 2026
19.77
19.77
19.77
19.77
19.77
-
Jun 15, 2026
20.06
20.06
20.06
20.06
20.06
-
Jun 12, 2026
19.52
19.52
19.52
19.52
19.52
-
Jun 11, 2026
19.27
19.27
19.27
19.27
19.27
-
Jun 10, 2026
18.51
18.51
18.51
18.51
18.51
-
Jun 9, 2026
18.92
18.92
18.92
18.92
18.92
-
Jun 8, 2026
18.99
18.99
18.99
18.99
18.99
-
Jun 5, 2026
18.82
18.82
18.82
18.82
18.82
-
Jun 4, 2026
19.82
19.82
19.82
19.82
19.82
-
Jun 3, 2026
19.76
19.76
19.76
19.76
19.76
-
Jun 2, 2026
19.68
19.68
19.68
19.68
19.68
-
Jun 1, 2026
19.19
19.19
19.19
19.19
19.19
-
May 29, 2026
19.13
19.13
19.13
19.13
19.13
-
May 28, 2026
19.16
19.16
19.16
19.16
19.16
-
May 27, 2026
19.01
19.01
19.01
19.01
19.01
-
May 26, 2026
19.16
19.16
19.16
19.16
19.16
-
May 22, 2026
18.76
18.76
18.76
18.76
18.76
-
May 21, 2026
18.60
18.60
18.60
18.60
18.60
-
May 20, 2026
18.27
18.27
18.27
18.27
18.27
-
May 19, 2026
17.94
17.94
17.94
17.94
17.94
-
May 18, 2026
18.06
18.06
18.06
18.06
18.06
-
May 15, 2026
18.43
18.43
18.43
18.43
18.43
-
May 14, 2026
18.88
18.88
18.88
18.88
18.88
-
May 13, 2026
18.83
18.83
18.83
18.83
18.83
-
May 12, 2026
18.65
18.65
18.65
18.65
18.65
-
May 11, 2026
18.87
18.87
18.87
18.87
18.87
-
May 8, 2026
18.65
18.65
18.65
18.65
18.65
-
May 7, 2026
18.56
18.56
18.56
18.56
18.56
-
May 6, 2026
19.02
19.02
19.02
19.02
19.02
-
May 5, 2026
18.52
18.52
18.52
18.52
18.52
-
May 4, 2026
18.41
18.41
18.41
18.41
18.41
-
May 1, 2026
18.34
18.34
18.34
18.34
18.34
-
Apr 30, 2026
18.19
18.19
18.19
18.19
18.19
-
Apr 29, 2026
17.57
17.57
17.57
17.57
17.57
-
Apr 28, 2026
17.62
17.62
17.62
17.62
17.62
-
Apr 27, 2026
17.99
17.99
17.99
17.99
17.99
-
Apr 24, 2026
18.05
18.05
18.05
18.05
18.05
-
Apr 23, 2026
18.06
18.06
18.06
18.06
18.06
-
Apr 22, 2026
17.91
17.91
17.91
17.91
17.91
-
Apr 21, 2026
17.83
17.83
17.83
17.83
17.83
-
Apr 20, 2026
17.97
17.97
17.97
17.97
17.97
-
Apr 17, 2026
17.88
17.88
17.88
17.88
17.88
-
Apr 16, 2026
17.49
17.49
17.49
17.49
17.49
-
Apr 15, 2026
17.52
17.52
17.52
17.52
17.52
-
Apr 14, 2026
17.63
17.63
17.63
17.63
17.63
-
Apr 13, 2026
17.43
17.43
17.43
17.43
17.43
-
Apr 10, 2026
17.12
17.12
17.12
17.12
17.12
-
Apr 9, 2026
17.08
17.08
17.08
17.08
17.08
-
Apr 8, 2026
16.99
16.99
16.99
16.99
16.99
-
Apr 7, 2026
16.33
16.33
16.33
16.33
16.33
-
Apr 6, 2026
16.36
16.36
16.36
16.36
16.36
-
Apr 2, 2026
16.23
16.23
16.23
16.23
16.23
-
Apr 1, 2026
16.22
16.22
16.22
16.22
16.22
-
Mar 31, 2026
15.95
15.95
15.95
15.95
15.95
-
Mar 30, 2026
15.32
15.32
15.32
15.32
15.32
-
Mar 27, 2026
15.65
15.65
15.65
15.65
15.65
-
Mar 26, 2026
15.82
15.82
15.82
15.82
15.82
-
Mar 25, 2026
16.38
16.38
16.38
16.38
16.38
-
Mar 24, 2026
16.35
16.35
16.35
16.35
16.35
-
Mar 23, 2026
16.16
16.16
16.16
16.16
16.16
-
Mar 20, 2026
15.89
15.89
15.89
15.89
15.89
-
Mar 19, 2026
16.42
16.42
16.42
16.42
16.42
-
Mar 18, 2026
16.17
16.17
16.17
16.17
16.17
-
Mar 17, 2026
16.27
16.27
16.27
16.27
16.27
-
Mar 16, 2026
16.15
16.15
16.15
16.15
16.15
-
Mar 13, 2026
15.83
15.83
15.83
15.83
15.83
-
Mar 12, 2026
15.85
15.85
15.85
15.85
15.85
-
Mar 11, 2026
16.27
16.27
16.27
16.27
16.27
-
Mar 10, 2026
16.32
16.32
16.32
16.32
16.32
-
Mar 9, 2026
16.38
16.38
16.38
16.38
16.38
-
Mar 6, 2026
15.86
15.86
15.86
15.86
15.86
-
Mar 5, 2026
16.22
16.22
16.22
16.22
16.22
-
Mar 4, 2026
16.47
16.47
16.47
16.47
16.47
-
Mar 3, 2026
16.25
16.25
16.25
16.25
16.25
-
Mar 2, 2026
16.68
16.68
16.68
16.68
16.68
-
Feb 27, 2026
16.72
16.72
16.72
16.72
16.72
-
Feb 26, 2026
16.89
16.89
16.89
16.89
16.89
-
Feb 25, 2026
16.87
16.87
16.87
16.87
16.87
-
Feb 24, 2026
16.75
16.75
16.75
16.75
16.75
-
Feb 23, 2026
16.56
16.56
16.56
16.56
16.56
-
Feb 20, 2026
16.81
16.81
16.81
16.81
16.81
-
Feb 19, 2026
16.66
16.66
16.66
16.66
16.66
-
Feb 18, 2026
16.56
16.56
16.56
16.56
16.56
-
Feb 17, 2026
16.41
16.41
16.41
16.41
16.41
-
Feb 13, 2026
16.43
16.43
16.43
16.43
16.43
-
Feb 12, 2026
16.26
16.26
16.26
16.26
16.26
-
Feb 11, 2026
16.33
16.33
16.33
16.33
16.33
-
Feb 10, 2026
16.10
16.10
16.10
16.10
16.10
-
Feb 9, 2026
16.30
16.30
16.30
16.30
16.30
-
Feb 6, 2026
16.15
16.15
16.15
16.15
16.15
-
Feb 5, 2026
15.49
15.49
15.49
15.49
15.49
-
Feb 4, 2026
15.61
15.61
15.61
15.61
15.61
-
Feb 3, 2026
16.16
16.16
16.16
16.16
16.16
-
Feb 2, 2026
16.00
16.00
16.00
16.00
16.00
-
Jan 30, 2026
15.73
15.73
15.73
15.73
15.73
-
Jan 29, 2026
15.92
15.92
15.92
15.92
15.92
-
Jan 28, 2026
15.98
15.98
15.98
15.98
15.98
-
Jan 27, 2026
15.88
15.88
15.88
15.88
15.88
-
Jan 26, 2026
15.70
15.70
15.70
15.70
15.70
-
Jan 23, 2026
15.64
15.64
15.64
15.64
15.64
-
Jan 22, 2026
15.81
15.81
15.81
15.81
15.81
-
Jan 21, 2026
15.81
15.81
15.81
15.81
15.81
-
Jan 20, 2026
15.44
15.44
15.44
15.44
15.44
-
Jan 16, 2026
15.56
15.56
15.56
15.56
15.56
-
Jan 15, 2026
15.51
15.51
15.51
15.51
15.51
-
Jan 14, 2026
15.24
15.24
15.24
15.24
15.24
-
Jan 13, 2026
15.33
15.33
15.33
15.33
15.33
-
Jan 12, 2026
15.25
15.25
15.25
15.25
15.25
-
Jan 9, 2026
15.14
15.14
15.14
15.14
15.14
-
Jan 8, 2026
14.94
14.94
14.94
14.94
14.94
-
Jan 7, 2026
15.20
15.20
15.20
15.20
15.20
-
Jan 6, 2026
15.36
15.36
15.36
15.36
15.36
-
Jan 5, 2026
14.94
14.94
14.94
14.94
14.94
-
Jan 2, 2026
14.76
14.76
14.76
14.76
14.76
-
Dec 31, 2025
14.39
14.39
14.39
14.39
14.39
-
Dec 30, 2025
14.53
14.53
14.53
14.53
14.53
-
Dec 29, 2025
14.51
14.51
14.51
14.51
14.51
-
Dec 26, 2025
14.63
14.63
14.63
14.63
14.63
-
Dec 24, 2025
14.66
14.66
14.66
14.66
14.66
-
Dec 23, 2025
14.63
14.63
14.63
14.63
14.63
-
Dec 22, 2025
14.63
14.63
14.63
14.63
14.63
-
Dec 19, 2025
14.52
14.52
14.52
14.52
14.52
-
Dec 18, 2025
14.29
14.29
14.29
14.29
14.29
-
Dec 17, 2025
14.11
14.11
14.11
14.11
14.11
-
Dec 16, 2025
14.39
14.39
14.39
14.39
14.39
-
Dec 15, 2025
14.44
14.44
14.44
14.44
14.44
-
Dec 12, 2025
14.51
14.51
14.51
14.51
14.51
-
Dec 11, 2025
0.475
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
14.92
14.92
14.92
14.92
14.92
-
Dec 10, 2025
15.31
15.31
15.31
15.31
14.84
-
Dec 9, 2025
15.06
15.06
15.06
15.06
14.59
-
Dec 8, 2025
15.19
15.19
15.19
15.19
14.72
-
Dec 5, 2025
15.24
15.24
15.24
15.24
14.77
-
Dec 4, 2025
15.20
15.20
15.20
15.20
14.73
-
Dec 3, 2025
15.05
15.05
15.05
15.05
14.58
-
Dec 2, 2025
14.92
14.92
14.92
14.92
14.46
-
Dec 1, 2025
14.89
14.89
14.89
14.89
14.43
-
Nov 28, 2025
15.04
15.04
15.04
15.04
14.57
-
Nov 26, 2025
14.90
14.90
14.90
14.90
14.44
-
Nov 25, 2025
14.82
14.82
14.82
14.82
14.36
-
Nov 24, 2025
14.68
14.68
14.68
14.68
14.22
-
Nov 21, 2025
14.28
14.28
14.28
14.28
13.84
-
Nov 20, 2025
14.09
14.09
14.09
14.09
13.65
-
Nov 19, 2025
14.52
14.52
14.52
14.52
14.07
-
Nov 18, 2025
14.37
14.37
14.37
14.37
13.92
-
Nov 17, 2025
14.41
14.41
14.41
14.41
13.96
-
Nov 14, 2025
14.57
14.57
14.57
14.57
14.12
-
Nov 13, 2025
14.54
14.54
14.54
14.54
14.09
-
Nov 12, 2025
15.01
15.01
15.01
15.01
14.54
-
Nov 11, 2025
15.03
15.03
15.03
15.03
14.56
-
Nov 10, 2025
15.19
15.19
15.19
15.19
14.72
-
Nov 7, 2025
14.93
14.93
14.93
14.93
14.47
-
Nov 6, 2025
14.85
14.85
14.85
14.85
14.39
-
Nov 5, 2025
15.00
15.00
15.00
15.00
14.53
-
Nov 4, 2025
14.72
14.72
14.72
14.72
14.26
-
Nov 3, 2025
15.01
15.01
15.01
15.01
14.54
-
Oct 31, 2025
15.01
15.01
15.01
15.01
14.54
-
