Skip to main content
Timothy Plan Us Large/Mid Cap Core Enhanced ETF (TPLE)
NYSEARCA: TPLE · Real-Time Price · USD
25.80
-0.22 (-0.84%)
Oct 31, 2024, 3:35 PM EDT - Market closed

TPLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202425.9325.9325.7825.7825.78-0.91%1,605
Oct 30, 202426.1326.1326.0226.0226.02-0.19%4,824
Oct 29, 202425.9926.1125.9926.0726.07-0.15%1,326
Oct 28, 202426.1126.1226.0726.1126.110.54%2,300
Oct 25, 202426.1526.1825.9725.9725.97-0.73%913
Oct 24, 202426.1626.2126.1126.1626.160.04%4,500
Oct 23, 202426.2326.2326.0426.1526.15-0.38%5,900
Oct 22, 202426.3426.3426.2426.2526.25-0.79%1,000
Oct 21, 202426.7026.7026.4626.4626.46-0.82%2,600
Oct 18, 202426.6926.7026.6326.6826.680.41%18,926
Oct 17, 202426.5826.5826.5726.5726.570.04%552
Oct 16, 202426.6126.6126.5626.5626.560.42%4,198
Oct 15, 202426.5326.5326.4526.4526.45-0.71%1,215
Oct 14, 202426.6626.6626.6426.6426.640.68%1,000
Oct 11, 202426.2226.4626.2226.4626.461.07%1,800
Oct 10, 202426.1826.1826.1826.1826.18-0.53%135
Oct 9, 202426.3426.3426.3026.3226.320.65%3,930
Oct 8, 202426.0326.1726.0326.1526.150.38%5,600
Oct 7, 202426.0626.0626.0526.0526.03-0.95%641
Oct 4, 202426.2426.3026.2426.3026.280.69%1,108
Oct 3, 202426.1226.1226.1226.1226.10-0.23%142
Oct 2, 202426.2126.2126.1526.1826.160.11%1,200
Oct 1, 202426.1026.2426.1026.1526.13-0.30%800
Sep 30, 202426.1826.2326.1826.2326.210.23%410
Sep 27, 202426.3026.3026.1626.1726.150.27%1,900
Sep 26, 202426.0626.1026.0626.1026.080.62%423
Sep 25, 202426.0126.0125.9425.9425.92-0.77%1,100
Sep 24, 202426.1226.1426.0526.1426.120.19%1,900
Sep 23, 202426.0426.1126.0426.0926.070.77%1,000
Sep 20, 202425.8925.8925.8925.8925.87-0.46%247
Sep 19, 202426.0226.0626.0126.0125.991.29%2,600
Sep 18, 202425.7325.7625.6825.6825.66-0.19%1,400
Sep 17, 202425.7325.7825.7325.7325.710.12%1,200
Sep 16, 202425.6425.7025.6025.7025.680.78%2,306
Sep 13, 202425.3825.5125.3825.5025.481.03%9,137
Sep 12, 202425.0725.2424.9925.2425.220.68%900
Sep 11, 202424.9225.0724.6025.0725.050.08%1,200
Sep 10, 202424.8925.0524.8925.0525.000.20%200
Sep 9, 202425.1125.1125.0025.0024.960.89%349
Sep 6, 202424.7824.7824.7824.7824.73-0.96%100
Sep 5, 202424.9925.0224.9925.0224.97-0.83%602
Sep 4, 202425.1625.2325.1625.2325.18-700
Sep 3, 202425.6225.6225.2325.2325.18-1.94%4,224
Aug 30, 202425.4925.7325.4925.7325.680.78%2,400
Aug 29, 202425.5225.6125.5125.5325.480.24%9,600
Aug 28, 202425.5325.5325.4025.4725.42-0.27%2,046
Aug 27, 202425.4625.5425.4625.5425.490.04%2,542
Aug 26, 202425.6425.7125.5325.5325.48-0.31%4,200
Aug 23, 202425.4125.6125.4125.6125.561.27%4,122
Aug 22, 202425.3425.3925.2925.2925.24-0.43%1,500
Aug 21, 202425.2825.4025.2525.4025.350.95%2,500
Aug 20, 202425.1925.1925.1625.1625.11-0.47%700
Aug 19, 202425.1525.2825.1525.2825.230.76%5,100
Aug 16, 202425.0525.0925.0225.0925.040.16%2,600
Aug 15, 202424.9825.0524.9525.0525.001.21%1,111
Aug 14, 202424.6924.7624.6924.7524.700.36%1,400
Aug 13, 202424.5324.6624.4624.6624.611.07%710
Aug 12, 202424.5024.5024.3824.4024.35-0.41%1,000
Aug 9, 202424.3124.5024.3124.5024.450.29%1,400
Aug 8, 202424.1224.4324.1224.4324.381.96%2,110
Aug 7, 202424.4424.4723.9623.9623.90-0.66%16,330
Aug 6, 202424.0024.2924.0024.1224.061.13%1,400
Aug 5, 202423.8423.9023.7823.8523.80-2.41%14,600
Aug 2, 202424.6424.6424.2724.4424.38-1.65%943
Aug 1, 202425.2525.2524.8524.8524.79-1.47%721
Jul 31, 202425.3625.3625.2225.2225.160.52%838
Jul 30, 202425.0925.0925.0925.0925.030.60%200
Jul 29, 202424.9424.9424.9424.9424.880.52%100
Jul 26, 202424.8324.8324.8124.8124.761.10%7,700
Jul 25, 202424.8224.8224.5424.5424.480.37%1,000
Jul 24, 202424.6024.6124.4524.4524.39-1.57%632
Jul 23, 202424.9324.9424.8424.8424.78-0.44%1,300
Jul 22, 202424.9124.9524.9124.9524.891.26%600
Jul 19, 202424.6724.6724.6424.6424.59-0.81%824
Jul 18, 202425.0425.0424.8424.8424.79-0.68%1,625
Jul 17, 202425.1625.1725.0125.0124.95-1.03%2,517
Jul 16, 202425.2025.2725.2025.2725.211.94%2,900
Jul 15, 202424.8824.8824.7824.7924.73-1,043
Jul 12, 202424.7924.7924.7924.7924.730.85%341
Jul 11, 202424.3024.5824.3024.5824.521.28%1,416
Jul 10, 202424.1524.2724.1524.2724.211.04%2,500
Jul 9, 202424.1024.1024.0224.0223.95-0.41%403
Jul 8, 202424.0824.1324.0824.1224.050.04%1,344
Jul 5, 202424.1124.1124.1124.1124.04-0.25%200
Jul 3, 202424.1324.1724.1324.1724.100.25%1,000
Jul 2, 202423.9624.1123.9624.1124.040.42%4,526
Jul 1, 202424.2324.2424.0124.0123.94-0.70%7,500
Jun 28, 202424.3324.3324.1324.1824.12-0.12%1,108
Jun 27, 202424.1724.2124.1724.2124.150.04%3,100
Jun 26, 202424.1424.2024.1424.2024.13-0.33%3,240
Jun 25, 202424.4524.4524.2424.2824.21-0.82%600
Jun 24, 202424.3424.5224.3424.4824.410.53%7,331
Jun 21, 202424.3124.3524.2524.3524.280.08%32,239
Jun 20, 202424.3324.3324.3324.3324.270.04%100
Jun 18, 202424.3024.3224.2824.3224.250.04%1,200
Jun 17, 202424.0424.3124.0424.3124.241.21%923
Jun 14, 202424.0024.0224.0024.0223.95-0.95%529
Jun 13, 202424.0924.2624.0924.2524.18-0.37%3,900
Jun 12, 202424.4124.4124.3324.3424.270.75%947
Jun 11, 202424.1524.1624.1324.1624.05-0.33%1,432