Timothy Plan Us Large/Mid Cap Core Enhanced ETF (TPLE)
NYSEARCA: TPLE · Real-Time Price · USD
26.96
+0.18 (0.68%)
Jul 17, 2025, 12:58 PM - Market open
TPLE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 26.69 | 26.78 | 26.55 | 26.78 | 26.78 | 0.26% | 1,636 |
Jul 15, 2025 | 26.90 | 26.90 | 26.70 | 26.71 | 26.71 | -1.26% | 1,463 |
Jul 14, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.14% | 613 |
Jul 11, 2025 | 27.03 | 27.04 | 27.00 | 27.01 | 27.01 | -0.63% | 1,598 |
Jul 10, 2025 | 27.19 | 27.28 | 27.18 | 27.18 | 27.18 | 0.18% | 3,375 |
Jul 9, 2025 | 26.96 | 27.13 | 26.96 | 27.13 | 27.11 | 0.39% | 573 |
Jul 8, 2025 | 27.03 | 27.04 | 27.02 | 27.03 | 27.01 | 0.24% | 636 |
Jul 7, 2025 | 27.14 | 27.14 | 26.91 | 26.96 | 26.94 | -0.81% | 3,769 |
Jul 3, 2025 | 27.08 | 27.19 | 27.08 | 27.18 | 27.16 | 0.62% | 1,063 |
Jul 2, 2025 | 26.90 | 27.01 | 26.90 | 27.01 | 27.00 | 0.11% | 1,653 |
Jul 1, 2025 | 26.72 | 26.99 | 26.72 | 26.99 | 26.97 | 0.83% | 547 |
Jun 30, 2025 | 26.64 | 26.76 | 26.64 | 26.76 | 26.75 | 0.42% | 1,231 |
Jun 27, 2025 | 26.64 | 26.72 | 26.53 | 26.65 | 26.63 | 0.27% | 3,955 |
Jun 26, 2025 | 26.44 | 26.60 | 26.44 | 26.58 | 26.56 | 0.77% | 4,961 |
Jun 25, 2025 | 26.38 | 26.38 | 26.37 | 26.38 | 26.36 | -0.83% | 18,424 |
Jun 24, 2025 | 26.43 | 26.60 | 26.43 | 26.60 | 26.58 | 0.91% | 919 |
Jun 23, 2025 | 26.23 | 26.36 | 26.23 | 26.36 | 26.34 | 0.78% | 1,335 |
Jun 20, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.14 | 0.19% | 114 |
Jun 18, 2025 | 26.25 | 26.25 | 26.11 | 26.11 | 26.09 | -0.05% | 152 |
Jun 17, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.10 | -0.82% | 84 |
Jun 16, 2025 | 26.34 | 26.34 | 26.33 | 26.33 | 26.32 | 0.81% | 390 |
Jun 13, 2025 | 26.30 | 26.30 | 26.12 | 26.12 | 26.10 | -1.17% | 1,168 |
Jun 12, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.41 | 0.27% | 46 |
Jun 11, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.34 | -0.26% | 41 |
Jun 10, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.41 | 0.21% | 360 |
Jun 9, 2025 | 26.29 | 26.44 | 26.29 | 26.37 | 26.35 | -0.11% | 1,486 |
Jun 6, 2025 | 26.36 | 26.40 | 26.36 | 26.40 | 26.36 | 0.79% | 161 |
Jun 5, 2025 | 26.25 | 26.33 | 26.19 | 26.19 | 26.15 | -0.33% | 1,395 |
Jun 4, 2025 | 26.35 | 26.35 | 26.28 | 26.28 | 26.24 | -0.17% | 229 |
Jun 3, 2025 | 26.07 | 26.33 | 26.06 | 26.33 | 26.28 | 0.95% | 663 |
Jun 2, 2025 | 25.93 | 26.08 | 25.93 | 26.08 | 26.03 | -0.05% | 1,539 |
May 30, 2025 | 25.97 | 26.11 | 25.95 | 26.09 | 26.05 | 0.17% | 2,946 |
May 29, 2025 | 26.01 | 26.07 | 25.93 | 26.04 | 26.00 | 0.31% | 1,816 |
May 28, 2025 | 26.13 | 26.13 | 25.96 | 25.96 | 25.92 | -0.92% | 1,038 |
May 27, 2025 | 26.05 | 26.24 | 26.04 | 26.20 | 26.16 | 1.63% | 1,401 |
May 23, 2025 | 25.78 | 25.82 | 25.78 | 25.78 | 25.74 | -0.34% | 1,918 |
May 22, 2025 | 25.92 | 25.96 | 25.87 | 25.87 | 25.83 | -0.15% | 1,080 |
May 21, 2025 | 26.26 | 26.26 | 25.91 | 25.91 | 25.87 | -2.08% | 1,672 |
May 20, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.42 | -0.38% | 282 |
May 19, 2025 | 26.51 | 26.58 | 26.51 | 26.56 | 26.52 | -0.02% | 1,304 |
May 16, 2025 | 26.36 | 26.57 | 26.35 | 26.57 | 26.52 | 0.95% | 9,324 |
May 15, 2025 | 26.11 | 26.32 | 26.11 | 26.32 | 26.27 | 0.90% | 6,145 |
May 14, 2025 | 26.10 | 26.13 | 26.06 | 26.08 | 26.04 | -0.72% | 4,614 |
May 13, 2025 | 26.31 | 26.35 | 26.27 | 26.27 | 26.23 | 0.46% | 1,243 |
May 12, 2025 | 25.99 | 26.15 | 25.99 | 26.15 | 26.11 | 2.66% | 4,017 |
May 9, 2025 | 25.50 | 25.50 | 25.42 | 25.47 | 25.43 | -0.03% | 1,293 |
May 8, 2025 | 25.50 | 25.54 | 25.48 | 25.48 | 25.44 | 1.03% | 666 |
May 7, 2025 | 25.11 | 25.22 | 25.11 | 25.22 | 25.17 | 0.57% | 2,623 |
May 6, 2025 | 25.02 | 25.14 | 25.02 | 25.08 | 25.03 | -0.56% | 3,623 |
May 5, 2025 | 25.18 | 25.36 | 25.18 | 25.22 | 25.17 | -0.30% | 9,282 |