Timothy Plan US Large/Mid Cap Core ETF (TPLC)
NYSEARCA: TPLC · Real-Time Price · USD
43.84
+0.05 (0.11%)
At close: Jun 2, 2025, 4:00 PM
43.84
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
TPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 43.58 | 43.93 | 43.53 | 43.79 | 43.79 | 0.19% | 14,888 |
| May 29, 2025 | 43.88 | 43.88 | 43.42 | 43.71 | 43.71 | 0.29% | 21,024 |
| May 28, 2025 | 44.02 | 44.03 | 43.57 | 43.58 | 43.58 | -0.97% | 16,294 |
| May 27, 2025 | 43.80 | 44.04 | 43.59 | 44.01 | 44.01 | 1.67% | 8,434 |
| May 23, 2025 | 42.89 | 43.41 | 42.89 | 43.28 | 43.28 | -0.32% | 154,841 |
| May 22, 2025 | 43.46 | 43.68 | 43.18 | 43.42 | 43.42 | -0.34% | 40,326 |
| May 21, 2025 | 44.21 | 44.21 | 43.55 | 43.57 | 43.57 | -1.86% | 16,134 |
| May 20, 2025 | 44.58 | 44.65 | 44.34 | 44.40 | 44.40 | -0.58% | 10,520 |
| May 19, 2025 | 44.23 | 44.70 | 44.23 | 44.66 | 44.66 | 0.05% | 17,763 |
| May 16, 2025 | 44.25 | 44.63 | 44.18 | 44.63 | 44.63 | 0.84% | 13,758 |
| May 15, 2025 | 43.77 | 44.26 | 43.77 | 44.26 | 44.26 | 1.03% | 28,186 |
| May 14, 2025 | 44.05 | 44.05 | 43.79 | 43.81 | 43.81 | -0.65% | 11,051 |
| May 13, 2025 | 43.96 | 44.25 | 43.96 | 44.10 | 44.10 | 0.31% | 10,485 |
| May 12, 2025 | 43.99 | 43.99 | 43.61 | 43.96 | 43.96 | 2.78% | 155,279 |
| May 9, 2025 | 42.98 | 42.98 | 42.68 | 42.77 | 42.77 | -0.12% | 15,958 |
| May 8, 2025 | 42.75 | 43.20 | 42.69 | 42.82 | 42.82 | 0.92% | 21,100 |
| May 7, 2025 | 42.18 | 42.48 | 42.17 | 42.43 | 42.42 | 0.81% | 22,047 |
| May 6, 2025 | 42.02 | 42.24 | 42.01 | 42.09 | 42.08 | -0.50% | 29,499 |
| May 5, 2025 | 42.17 | 42.55 | 42.17 | 42.30 | 42.29 | -0.52% | 13,727 |
| May 2, 2025 | 42.27 | 42.55 | 42.27 | 42.52 | 42.51 | 1.84% | 15,306 |
| May 1, 2025 | 41.90 | 42.18 | 41.74 | 41.75 | 41.74 | 0.09% | 85,093 |
| Apr 30, 2025 | 41.26 | 41.71 | 40.89 | 41.71 | 41.70 | 0.01% | 15,939 |
| Apr 29, 2025 | 41.38 | 41.78 | 41.27 | 41.71 | 41.70 | 0.48% | 16,681 |
| Apr 28, 2025 | 41.44 | 41.64 | 41.10 | 41.51 | 41.50 | 0.38% | 102,323 |
| Apr 25, 2025 | 41.32 | 41.38 | 41.10 | 41.35 | 41.34 | -0.41% | 9,048 |
| Apr 24, 2025 | 40.75 | 41.53 | 40.75 | 41.52 | 41.51 | 1.86% | 9,630 |
| Apr 23, 2025 | 41.31 | 41.53 | 40.62 | 40.76 | 40.75 | 0.84% | 17,084 |
| Apr 22, 2025 | 39.84 | 40.45 | 39.84 | 40.42 | 40.41 | 2.70% | 256,250 |
| Apr 21, 2025 | 39.99 | 39.99 | 38.98 | 39.36 | 39.35 | -2.32% | 12,411 |
| Apr 17, 2025 | 40.11 | 40.56 | 40.11 | 40.29 | 40.28 | 0.98% | 12,974 |
| Apr 16, 2025 | 40.34 | 40.50 | 39.75 | 39.90 | 39.89 | -1.36% | 22,931 |
| Apr 15, 2025 | 40.66 | 40.84 | 40.45 | 40.45 | 40.44 | -0.47% | 18,803 |
| Apr 14, 2025 | 40.69 | 40.75 | 40.31 | 40.64 | 40.63 | 1.31% | 15,803 |
| Apr 11, 2025 | 39.36 | 40.13 | 39.03 | 40.11 | 40.10 | 1.58% | 54,554 |
| Apr 10, 2025 | 39.82 | 39.91 | 38.68 | 39.49 | 39.48 | -2.83% | 283,319 |
| Apr 9, 2025 | 37.52 | 40.84 | 37.37 | 40.64 | 40.59 | 7.57% | 21,252 |
| Apr 8, 2025 | 39.62 | 39.62 | 37.31 | 37.78 | 37.73 | -1.92% | 786,745 |
| Apr 7, 2025 | 37.72 | 40.12 | 37.15 | 38.52 | 38.47 | -0.67% | 20,794 |
| Apr 4, 2025 | 40.36 | 40.36 | 38.66 | 38.78 | 38.73 | -5.92% | 31,996 |
| Apr 3, 2025 | 41.74 | 42.03 | 41.20 | 41.22 | 41.17 | -4.45% | 56,112 |
| Apr 2, 2025 | 42.32 | 43.16 | 42.32 | 43.14 | 43.08 | 1.13% | 10,709 |
| Apr 1, 2025 | 42.46 | 42.75 | 42.16 | 42.65 | 42.60 | 0.50% | 46,271 |
| Mar 31, 2025 | 41.93 | 42.61 | 41.83 | 42.44 | 42.39 | 0.54% | 9,184 |
| Mar 28, 2025 | 42.74 | 42.74 | 42.13 | 42.21 | 42.16 | -1.32% | 20,085 |
| Mar 27, 2025 | 42.84 | 42.97 | 42.59 | 42.78 | 42.72 | -0.32% | 83,511 |
| Mar 26, 2025 | 43.03 | 43.19 | 42.79 | 42.91 | 42.86 | -0.32% | 11,982 |
| Mar 25, 2025 | 43.19 | 43.19 | 42.94 | 43.05 | 43.00 | -0.06% | 18,883 |
| Mar 24, 2025 | 42.70 | 43.08 | 42.70 | 43.07 | 43.02 | 1.89% | 81,496 |
| Mar 21, 2025 | 42.16 | 42.33 | 41.99 | 42.27 | 42.22 | -0.54% | 147,180 |
| Mar 20, 2025 | 42.50 | 42.75 | 42.41 | 42.50 | 42.45 | -0.46% | 19,078 |