Timothy Plan US Large/Mid Cap Core ETF (TPLC)
NYSEARCA: TPLC · Real-Time Price · USD
43.68
-0.07 (-0.16%)
Oct 29, 2024, 3:30 PM EDT - Market closed
TPLC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 43.61 | 43.78 | 43.61 | 43.68 | 43.68 | -0.16% | 10,950 |
Oct 28, 2024 | 43.64 | 43.83 | 43.64 | 43.75 | 43.75 | 0.44% | 10,945 |
Oct 25, 2024 | 43.99 | 43.99 | 43.52 | 43.56 | 43.56 | -0.62% | 13,137 |
Oct 24, 2024 | 43.96 | 44.00 | 43.80 | 43.83 | 43.83 | -0.32% | 15,141 |
Oct 23, 2024 | 43.98 | 43.98 | 43.64 | 43.97 | 43.97 | -0.07% | 14,853 |
Oct 22, 2024 | 44.05 | 44.09 | 43.91 | 44.00 | 44.00 | -0.79% | 17,603 |
Oct 21, 2024 | 44.70 | 44.74 | 44.30 | 44.35 | 44.35 | -0.85% | 12,251 |
Oct 18, 2024 | 44.61 | 44.76 | 44.57 | 44.73 | 44.73 | 0.31% | 26,709 |
Oct 17, 2024 | 44.69 | 44.69 | 44.51 | 44.59 | 44.59 | 0.02% | 14,835 |
Oct 16, 2024 | 44.48 | 44.62 | 44.34 | 44.58 | 44.58 | 0.41% | 13,471 |
Oct 15, 2024 | 44.65 | 44.85 | 44.33 | 44.40 | 44.40 | -0.54% | 11,439 |
Oct 14, 2024 | 44.47 | 44.71 | 44.46 | 44.64 | 44.64 | 0.59% | 7,050 |
Oct 11, 2024 | 43.97 | 44.40 | 43.97 | 44.38 | 44.38 | 1.02% | 7,085 |
Oct 10, 2024 | 43.96 | 43.99 | 43.80 | 43.93 | 43.93 | -0.43% | 12,288 |
Oct 9, 2024 | 43.78 | 44.13 | 43.78 | 44.12 | 44.12 | 0.85% | 12,415 |
Oct 8, 2024 | 43.70 | 43.82 | 43.62 | 43.75 | 43.75 | 0.36% | 12,600 |
Oct 7, 2024 | 43.90 | 43.90 | 43.54 | 43.59 | 43.56 | -1.02% | 10,887 |
Oct 4, 2024 | 44.14 | 44.14 | 43.83 | 44.04 | 44.01 | 0.69% | 7,810 |
Oct 3, 2024 | 43.73 | 43.86 | 43.58 | 43.74 | 43.71 | -0.25% | 22,854 |
Oct 2, 2024 | 43.73 | 43.93 | 43.73 | 43.85 | 43.82 | 0.18% | 68,068 |
Oct 1, 2024 | 43.90 | 43.99 | 43.55 | 43.77 | 43.74 | -0.51% | 18,926 |
Sep 30, 2024 | 43.79 | 44.00 | 43.58 | 43.99 | 43.96 | 0.28% | 98,685 |
Sep 27, 2024 | 43.91 | 44.07 | 43.76 | 43.87 | 43.84 | 0.18% | 10,973 |
Sep 26, 2024 | 43.76 | 43.79 | 43.61 | 43.79 | 43.76 | 0.83% | 8,147 |
Sep 25, 2024 | 43.78 | 43.78 | 43.42 | 43.43 | 43.40 | -0.62% | 9,994 |
Sep 24, 2024 | 43.79 | 43.79 | 43.67 | 43.70 | 43.67 | -0.02% | 5,523 |
Sep 23, 2024 | 43.54 | 43.73 | 43.54 | 43.71 | 43.68 | 0.74% | 8,296 |
Sep 20, 2024 | 43.51 | 43.51 | 43.24 | 43.39 | 43.36 | -0.37% | 8,183 |
Sep 19, 2024 | 43.63 | 43.68 | 43.41 | 43.55 | 43.52 | 1.18% | 17,541 |
Sep 18, 2024 | 43.19 | 43.48 | 43.03 | 43.04 | 43.01 | -0.24% | 7,236 |
Sep 17, 2024 | 43.17 | 43.37 | 43.04 | 43.14 | 43.11 | 0.24% | 11,006 |
Sep 16, 2024 | 43.00 | 43.10 | 42.90 | 43.04 | 43.01 | 0.65% | 27,693 |
Sep 13, 2024 | 42.50 | 42.79 | 42.50 | 42.76 | 42.73 | 1.11% | 9,482 |
Sep 12, 2024 | 42.16 | 42.32 | 41.90 | 42.29 | 42.26 | 0.57% | 10,885 |
Sep 11, 2024 | 41.95 | 42.10 | 41.15 | 42.05 | 42.02 | 0.08% | 18,538 |
Sep 10, 2024 | 42.00 | 42.02 | 41.81 | 42.02 | 41.94 | 0.18% | 5,850 |
Sep 9, 2024 | 41.84 | 42.05 | 41.82 | 41.94 | 41.86 | 0.92% | 11,246 |
Sep 6, 2024 | 42.04 | 42.12 | 41.56 | 41.56 | 41.48 | -1.05% | 7,620 |
Sep 5, 2024 | 42.37 | 42.37 | 41.89 | 42.00 | 41.92 | -0.83% | 15,748 |
Sep 4, 2024 | 42.28 | 42.48 | 42.20 | 42.35 | 42.27 | 0.06% | 15,145 |
Sep 3, 2024 | 42.99 | 42.99 | 42.29 | 42.33 | 42.24 | -2.00% | 16,423 |
Aug 30, 2024 | 42.97 | 43.19 | 42.74 | 43.19 | 43.11 | 0.85% | 33,940 |
Aug 29, 2024 | 42.86 | 43.10 | 42.83 | 42.83 | 42.74 | 0.39% | 26,501 |
Aug 28, 2024 | 42.69 | 42.88 | 42.52 | 42.66 | 42.58 | -0.40% | 23,228 |
Aug 27, 2024 | 42.73 | 42.85 | 42.73 | 42.83 | 42.75 | - | 11,544 |
Aug 26, 2024 | 43.07 | 43.16 | 42.81 | 42.83 | 42.75 | -0.17% | 14,212 |
Aug 23, 2024 | 42.66 | 42.92 | 42.66 | 42.91 | 42.82 | 1.23% | 8,985 |
Aug 22, 2024 | 42.66 | 42.68 | 42.38 | 42.38 | 42.30 | -0.35% | 8,777 |
Aug 21, 2024 | 42.36 | 42.56 | 42.34 | 42.53 | 42.45 | 0.83% | 84,041 |
Aug 20, 2024 | 42.44 | 42.45 | 42.12 | 42.18 | 42.10 | -0.53% | 17,327 |
Aug 19, 2024 | 42.17 | 42.41 | 42.11 | 42.41 | 42.32 | 0.79% | 11,827 |
Aug 16, 2024 | 41.92 | 42.11 | 41.92 | 42.07 | 41.99 | 0.17% | 9,477 |
Aug 15, 2024 | 41.90 | 42.08 | 41.87 | 42.00 | 41.92 | 1.15% | 9,771 |
Aug 14, 2024 | 41.49 | 41.54 | 41.39 | 41.52 | 41.44 | 0.44% | 10,462 |
Aug 13, 2024 | 41.21 | 41.34 | 41.01 | 41.34 | 41.26 | 1.08% | 8,670 |
Aug 12, 2024 | 41.16 | 41.16 | 40.90 | 40.90 | 40.82 | -0.39% | 16,324 |
Aug 9, 2024 | 41.03 | 41.12 | 40.71 | 41.06 | 40.98 | 0.17% | 11,131 |
Aug 8, 2024 | 40.42 | 41.04 | 40.40 | 40.99 | 40.91 | 2.04% | 19,562 |
Aug 7, 2024 | 40.82 | 41.02 | 40.17 | 40.17 | 40.08 | -0.65% | 117,886 |
Aug 6, 2024 | 40.16 | 40.94 | 40.16 | 40.44 | 40.34 | 1.14% | 283,068 |
Aug 5, 2024 | 39.78 | 40.23 | 39.78 | 39.98 | 39.89 | -2.30% | 13,735 |
Aug 2, 2024 | 41.26 | 41.26 | 40.59 | 40.92 | 40.83 | -1.82% | 33,720 |
Aug 1, 2024 | 42.26 | 42.26 | 41.47 | 41.68 | 41.59 | -1.40% | 13,780 |
Jul 31, 2024 | 42.35 | 42.44 | 42.23 | 42.27 | 42.18 | 0.53% | 27,140 |
Jul 30, 2024 | 41.87 | 42.08 | 41.86 | 42.05 | 41.96 | 0.55% | 70,649 |
Jul 29, 2024 | 41.80 | 41.86 | 41.66 | 41.82 | 41.73 | 0.42% | 8,512 |
Jul 26, 2024 | 41.43 | 41.88 | 41.43 | 41.65 | 41.55 | 1.18% | 18,120 |
Jul 25, 2024 | 41.05 | 41.68 | 41.05 | 41.16 | 41.07 | 0.37% | 15,584 |
Jul 24, 2024 | 41.44 | 41.44 | 40.97 | 41.01 | 40.92 | -1.52% | 24,006 |
Jul 23, 2024 | 41.73 | 41.82 | 41.64 | 41.64 | 41.55 | -0.43% | 10,965 |
Jul 22, 2024 | 41.58 | 41.82 | 41.33 | 41.82 | 41.73 | 1.23% | 23,123 |
Jul 19, 2024 | 41.61 | 41.61 | 41.31 | 41.32 | 41.22 | -0.87% | 12,101 |
Jul 18, 2024 | 41.85 | 42.20 | 41.53 | 41.68 | 41.59 | -0.50% | 26,594 |
Jul 17, 2024 | 42.08 | 42.30 | 41.89 | 41.89 | 41.80 | -1.06% | 13,286 |
Jul 16, 2024 | 41.80 | 42.34 | 41.70 | 42.34 | 42.24 | 1.76% | 90,938 |
Jul 15, 2024 | 41.66 | 41.84 | 41.58 | 41.61 | 41.52 | 0.14% | 10,269 |
Jul 12, 2024 | 41.43 | 41.76 | 41.43 | 41.55 | 41.46 | 0.87% | 11,575 |
Jul 11, 2024 | 40.88 | 41.23 | 40.88 | 41.19 | 41.10 | 1.32% | 9,564 |
Jul 10, 2024 | 40.39 | 40.66 | 40.32 | 40.66 | 40.57 | 0.61% | 7,872 |
Jul 9, 2024 | 40.51 | 40.56 | 40.26 | 40.41 | 40.30 | -0.16% | 34,276 |
Jul 8, 2024 | 40.46 | 40.59 | 40.38 | 40.48 | 40.36 | 0.04% | 26,325 |
Jul 5, 2024 | 40.47 | 40.48 | 40.22 | 40.46 | 40.35 | -0.15% | 15,937 |
Jul 3, 2024 | 40.52 | 40.55 | 40.45 | 40.52 | 40.41 | 0.27% | 11,342 |
Jul 2, 2024 | 40.28 | 40.42 | 40.27 | 40.41 | 40.30 | 0.28% | 17,097 |
Jul 1, 2024 | 40.66 | 40.66 | 40.23 | 40.30 | 40.18 | -0.69% | 11,961 |
Jun 28, 2024 | 40.83 | 40.86 | 40.42 | 40.58 | 40.46 | -0.08% | 14,469 |
Jun 27, 2024 | 40.62 | 40.63 | 40.52 | 40.61 | 40.50 | 0.02% | 8,534 |
Jun 26, 2024 | 40.58 | 40.60 | 40.43 | 40.60 | 40.49 | -0.40% | 10,551 |
Jun 25, 2024 | 41.00 | 41.00 | 40.63 | 40.77 | 40.65 | -0.72% | 19,136 |
Jun 24, 2024 | 40.81 | 41.22 | 40.81 | 41.06 | 40.95 | 0.51% | 10,209 |
Jun 21, 2024 | 40.82 | 40.88 | 40.72 | 40.85 | 40.74 | 0.16% | 25,017 |
Jun 20, 2024 | 40.84 | 40.90 | 40.73 | 40.79 | 40.67 | -0.05% | 15,701 |
Jun 18, 2024 | 40.69 | 40.84 | 40.66 | 40.81 | 40.69 | 0.34% | 16,193 |
Jun 17, 2024 | 40.19 | 40.71 | 40.19 | 40.67 | 40.56 | 0.79% | 13,123 |
Jun 14, 2024 | 40.44 | 40.44 | 40.09 | 40.35 | 40.24 | -0.77% | 7,166 |
Jun 13, 2024 | 40.75 | 40.76 | 40.42 | 40.67 | 40.55 | -0.37% | 12,730 |
Jun 12, 2024 | 40.91 | 41.00 | 40.72 | 40.82 | 40.71 | 0.80% | 14,676 |
Jun 11, 2024 | 40.36 | 40.53 | 40.33 | 40.50 | 40.32 | -0.31% | 8,954 |
Jun 10, 2024 | 40.36 | 40.62 | 40.32 | 40.62 | 40.45 | 0.45% | 18,488 |
Jun 7, 2024 | 40.55 | 40.55 | 40.39 | 40.44 | 40.27 | -0.47% | 12,278 |