Timothy Plan US Large/Mid Cap Core ETF (TPLC)
NYSEARCA: TPLC · Real-Time Price · USD
46.43
+0.21 (0.45%)
Oct 8, 2025, 11:24 AM EDT - Market open
TPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | - | 0.26% | 332 |
| Oct 7, 2025 | 46.66 | 46.66 | 46.08 | 46.22 | 46.22 | -0.72% | 20,697 |
| Oct 6, 2025 | 46.82 | 46.82 | 46.55 | 46.55 | 46.55 | - | 13,201 |
| Oct 3, 2025 | 46.48 | 46.83 | 46.48 | 46.55 | 46.55 | 0.37% | 32,886 |
| Oct 2, 2025 | 46.32 | 46.43 | 46.17 | 46.38 | 46.38 | 0.17% | 13,249 |
| Oct 1, 2025 | 46.15 | 46.32 | 46.14 | 46.30 | 46.30 | 0.01% | 8,412 |
| Sep 30, 2025 | 46.17 | 46.30 | 45.95 | 46.30 | 46.30 | 0.37% | 13,238 |
| Sep 29, 2025 | 46.27 | 46.27 | 45.98 | 46.13 | 46.13 | 0.26% | 28,843 |
| Sep 26, 2025 | 45.67 | 46.07 | 45.59 | 46.01 | 46.01 | 0.94% | 9,325 |
| Sep 25, 2025 | 45.68 | 45.68 | 45.42 | 45.58 | 45.58 | -0.73% | 11,119 |
| Sep 24, 2025 | 46.11 | 46.17 | 45.90 | 45.92 | 45.92 | -0.31% | 5,347 |
| Sep 23, 2025 | 46.10 | 46.32 | 45.97 | 46.06 | 46.06 | -0.02% | 193,294 |
| Sep 22, 2025 | 45.82 | 46.08 | 45.77 | 46.07 | 46.07 | 0.21% | 5,288 |
| Sep 19, 2025 | 46.17 | 46.17 | 45.86 | 45.97 | 45.97 | -0.29% | 12,823 |
| Sep 18, 2025 | 45.99 | 46.27 | 45.99 | 46.10 | 46.10 | 0.66% | 17,251 |
| Sep 17, 2025 | 45.82 | 46.09 | 45.60 | 45.80 | 45.80 | - | 17,558 |
| Sep 16, 2025 | 45.96 | 45.96 | 45.69 | 45.80 | 45.80 | -0.23% | 13,833 |
| Sep 15, 2025 | 46.17 | 46.25 | 45.90 | 45.91 | 45.91 | -0.26% | 16,386 |
| Sep 12, 2025 | 46.26 | 46.26 | 46.02 | 46.02 | 46.02 | -0.86% | 7,684 |
| Sep 11, 2025 | 45.76 | 46.43 | 45.76 | 46.43 | 46.43 | 1.56% | 15,202 |
| Sep 10, 2025 | 45.89 | 45.97 | 45.59 | 45.71 | 45.71 | -0.29% | 9,757 |
| Sep 9, 2025 | 46.02 | 46.02 | 45.68 | 45.85 | 45.85 | -0.32% | 20,312 |
| Sep 8, 2025 | 46.10 | 46.10 | 45.75 | 46.00 | 46.00 | -0.07% | 17,124 |
| Sep 5, 2025 | 46.16 | 46.38 | 45.81 | 46.03 | 45.96 | 0.08% | 9,021 |
| Sep 4, 2025 | 45.60 | 45.99 | 45.54 | 45.99 | 45.93 | 1.06% | 12,427 |
| Sep 3, 2025 | 45.58 | 45.58 | 45.35 | 45.51 | 45.44 | -0.32% | 25,134 |
| Sep 2, 2025 | 45.59 | 45.70 | 45.44 | 45.66 | 45.59 | -0.61% | 13,913 |
| Aug 29, 2025 | 46.09 | 46.18 | 45.80 | 45.93 | 45.87 | -0.34% | 23,562 |
| Aug 28, 2025 | 46.17 | 46.17 | 45.92 | 46.09 | 46.02 | -0.06% | 6,276 |
| Aug 27, 2025 | 45.96 | 46.15 | 45.96 | 46.12 | 46.05 | 0.34% | 5,955 |
| Aug 26, 2025 | 45.92 | 45.97 | 45.85 | 45.96 | 45.90 | 0.11% | 7,667 |
| Aug 25, 2025 | 46.13 | 46.13 | 45.90 | 45.91 | 45.85 | -0.68% | 16,033 |
| Aug 22, 2025 | 45.60 | 46.43 | 45.60 | 46.23 | 46.16 | 1.82% | 21,231 |
| Aug 21, 2025 | 45.44 | 45.53 | 45.36 | 45.40 | 45.34 | -0.40% | 19,269 |
| Aug 20, 2025 | 45.63 | 45.69 | 45.41 | 45.58 | 45.52 | 0.03% | 11,081 |
| Aug 19, 2025 | 45.36 | 45.79 | 45.36 | 45.57 | 45.51 | 0.37% | 118,689 |
| Aug 18, 2025 | 45.40 | 45.44 | 45.35 | 45.40 | 45.34 | 0.08% | 11,449 |
| Aug 15, 2025 | 45.71 | 45.71 | 45.36 | 45.36 | 45.30 | -0.49% | 8,920 |
| Aug 14, 2025 | 45.69 | 45.73 | 45.44 | 45.59 | 45.52 | -0.78% | 10,900 |
| Aug 13, 2025 | 45.55 | 45.95 | 45.50 | 45.95 | 45.88 | 1.20% | 15,098 |
| Aug 12, 2025 | 45.05 | 45.40 | 45.02 | 45.40 | 45.34 | 1.35% | 6,821 |
| Aug 11, 2025 | 45.03 | 45.09 | 44.80 | 44.80 | 44.73 | -0.43% | 10,968 |
| Aug 8, 2025 | 45.13 | 45.19 | 44.92 | 44.99 | 44.92 | 0.08% | 8,503 |
| Aug 7, 2025 | 45.30 | 45.30 | 44.85 | 44.95 | 44.89 | -0.15% | 32,590 |
| Aug 6, 2025 | 45.04 | 45.14 | 44.97 | 45.02 | 44.96 | -0.24% | 10,277 |
| Aug 5, 2025 | 45.42 | 45.42 | 44.98 | 45.13 | 45.06 | -0.49% | 31,640 |
| Aug 4, 2025 | 45.09 | 45.35 | 45.02 | 45.35 | 45.28 | 1.22% | 8,158 |
| Aug 1, 2025 | 44.98 | 44.98 | 44.44 | 44.81 | 44.73 | -1.11% | 46,924 |
| Jul 31, 2025 | 45.60 | 45.76 | 45.31 | 45.31 | 45.23 | -0.56% | 11,416 |
| Jul 30, 2025 | 45.96 | 45.96 | 45.56 | 45.56 | 45.49 | -0.94% | 5,804 |