Timothy Plan US Large/Mid Cap Core ETF (TPLC)
NYSEARCA: TPLC · Real-Time Price · USD
42.65
+0.21 (0.50%)
At close: Apr 1, 2025, 3:41 PM
42.44
-0.21 (-0.49%)
Pre-market: Apr 2, 2025, 4:00 AM EDT
TPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 42.46 | 42.75 | 42.16 | 42.65 | 42.65 | 0.50% | 46,271 |
| Mar 31, 2025 | 41.93 | 42.61 | 41.83 | 42.44 | 42.44 | 0.54% | 9,184 |
| Mar 28, 2025 | 42.74 | 42.74 | 42.13 | 42.21 | 42.21 | -1.32% | 20,085 |
| Mar 27, 2025 | 42.84 | 42.97 | 42.59 | 42.78 | 42.78 | -0.32% | 83,511 |
| Mar 26, 2025 | 43.03 | 43.19 | 42.79 | 42.91 | 42.91 | -0.32% | 11,982 |
| Mar 25, 2025 | 43.19 | 43.19 | 42.94 | 43.05 | 43.05 | -0.06% | 18,883 |
| Mar 24, 2025 | 42.70 | 43.08 | 42.70 | 43.07 | 43.07 | 1.89% | 81,496 |
| Mar 21, 2025 | 42.16 | 42.33 | 41.99 | 42.27 | 42.27 | -0.54% | 147,180 |
| Mar 20, 2025 | 42.50 | 42.75 | 42.41 | 42.50 | 42.50 | -0.46% | 19,078 |
| Mar 19, 2025 | 42.37 | 42.87 | 42.37 | 42.70 | 42.70 | 0.92% | 14,855 |
| Mar 18, 2025 | 42.51 | 42.51 | 42.20 | 42.31 | 42.31 | -0.74% | 8,026 |
| Mar 17, 2025 | 42.00 | 42.76 | 42.00 | 42.62 | 42.62 | 1.36% | 86,111 |
| Mar 14, 2025 | 41.54 | 42.05 | 41.53 | 42.05 | 42.05 | 2.14% | 12,110 |
| Mar 13, 2025 | 41.58 | 41.68 | 41.02 | 41.17 | 41.17 | -1.24% | 15,624 |
| Mar 12, 2025 | 42.02 | 42.02 | 41.67 | 41.69 | 41.69 | -0.22% | 8,441 |
| Mar 11, 2025 | 42.27 | 42.27 | 41.56 | 41.78 | 41.78 | -0.98% | 15,111 |
| Mar 10, 2025 | 42.50 | 42.82 | 42.00 | 42.19 | 42.19 | -1.74% | 29,888 |
| Mar 7, 2025 | 42.51 | 42.98 | 42.20 | 42.94 | 42.90 | 1.06% | 17,872 |
| Mar 6, 2025 | 42.55 | 42.90 | 42.34 | 42.49 | 42.45 | -1.22% | 61,917 |
| Mar 5, 2025 | 42.63 | 43.08 | 42.39 | 43.01 | 42.98 | 0.82% | 21,204 |
| Mar 4, 2025 | 42.93 | 43.12 | 42.42 | 42.66 | 42.63 | -1.37% | 15,242 |
| Mar 3, 2025 | 44.04 | 44.04 | 43.13 | 43.26 | 43.22 | -1.27% | 12,017 |
| Feb 28, 2025 | 43.42 | 43.81 | 43.25 | 43.81 | 43.78 | 1.09% | 39,394 |
| Feb 27, 2025 | 43.68 | 43.86 | 43.31 | 43.34 | 43.31 | -0.66% | 10,849 |
| Feb 26, 2025 | 43.88 | 44.02 | 43.63 | 43.63 | 43.60 | -0.23% | 18,230 |
| Feb 25, 2025 | 43.70 | 43.87 | 43.50 | 43.73 | 43.70 | 0.09% | 8,287 |
| Feb 24, 2025 | 43.87 | 43.87 | 43.58 | 43.69 | 43.66 | -0.05% | 85,965 |
| Feb 21, 2025 | 44.44 | 44.44 | 43.63 | 43.71 | 43.68 | -1.73% | 14,321 |
| Feb 20, 2025 | 44.65 | 44.65 | 44.21 | 44.48 | 44.45 | -0.43% | 3,519 |
| Feb 19, 2025 | 44.52 | 44.73 | 44.52 | 44.67 | 44.64 | -0.09% | 15,794 |
| Feb 18, 2025 | 44.59 | 44.75 | 44.44 | 44.71 | 44.68 | 0.72% | 25,535 |
| Feb 14, 2025 | 44.62 | 44.62 | 44.37 | 44.39 | 44.36 | -0.22% | 15,187 |
| Feb 13, 2025 | 44.27 | 44.49 | 44.18 | 44.49 | 44.45 | 0.79% | 13,036 |
| Feb 12, 2025 | 43.90 | 44.23 | 43.90 | 44.14 | 44.11 | -0.61% | 32,373 |
| Feb 11, 2025 | 44.46 | 44.46 | 44.27 | 44.41 | 44.38 | -0.22% | 12,802 |
| Feb 10, 2025 | 44.66 | 44.66 | 44.42 | 44.51 | 44.48 | 0.39% | 9,763 |
| Feb 7, 2025 | 44.64 | 44.64 | 44.34 | 44.34 | 44.30 | -0.69% | 8,622 |
| Feb 6, 2025 | 44.77 | 44.80 | 44.53 | 44.65 | 44.57 | -0.39% | 19,534 |
| Feb 5, 2025 | 44.67 | 44.82 | 44.62 | 44.82 | 44.74 | 0.70% | 10,478 |
| Feb 4, 2025 | 44.43 | 44.64 | 44.41 | 44.51 | 44.43 | 0.18% | 14,122 |
| Feb 3, 2025 | 43.99 | 44.59 | 43.93 | 44.43 | 44.36 | -0.49% | 18,753 |
| Jan 31, 2025 | 45.07 | 45.13 | 44.58 | 44.65 | 44.57 | -0.91% | 28,380 |
| Jan 30, 2025 | 44.80 | 45.10 | 44.75 | 45.06 | 44.98 | 1.35% | 16,765 |
| Jan 29, 2025 | 44.67 | 44.77 | 44.42 | 44.46 | 44.39 | -0.51% | 8,099 |
| Jan 28, 2025 | 44.92 | 44.92 | 44.64 | 44.69 | 44.61 | -0.27% | 18,191 |
| Jan 27, 2025 | 44.63 | 44.83 | 44.62 | 44.81 | 44.73 | -0.67% | 18,886 |
| Jan 24, 2025 | 45.21 | 45.25 | 45.06 | 45.11 | 45.04 | -0.18% | 17,604 |
| Jan 23, 2025 | 45.08 | 45.25 | 44.98 | 45.19 | 45.12 | 0.12% | 41,865 |
| Jan 22, 2025 | 45.35 | 45.35 | 45.08 | 45.14 | 45.06 | -0.17% | 41,591 |
| Jan 21, 2025 | 44.90 | 45.23 | 44.90 | 45.22 | 45.14 | 1.19% | 15,810 |