Skip to main content
Timothy Plan Us Large/Mid Cap Core Enhanced ETF (TPLE)
NYSEARCA: TPLE · Real-Time Price · USD
26.08
-0.46 (-1.74%)
Feb 21, 2025, 2:07 PM EST - Market closed

TPLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.4126.4126.0826.0826.08-1.74%766
Feb 20, 202526.6626.6626.4126.5426.54-0.51%646
Feb 19, 202526.6126.6826.6126.6826.680.12%979
Feb 18, 202526.6226.6426.5826.6426.640.49%2,873
Feb 14, 202526.6226.6426.5126.5126.51-0.16%874
Feb 13, 202526.4026.5626.4026.5626.560.88%832
Feb 12, 202526.3126.3726.3126.3226.32-0.76%2,043
Feb 11, 202526.4826.5326.4326.5326.53-0.39%2,964
Feb 10, 202526.5726.6326.5426.6326.630.58%2,215
Feb 7, 202526.4726.4826.4726.4826.48-0.76%1,810
Feb 6, 202526.8226.8226.6426.6826.64-0.24%822
Feb 5, 202526.6526.7626.6526.7426.700.48%402
Feb 4, 202526.6526.6626.6026.6226.570.18%3,031
Feb 3, 202526.2826.6426.2026.5726.52-0.39%3,501
Jan 31, 202526.6826.6826.6726.6726.63-0.85%378
Jan 30, 202526.9126.9126.9026.9026.861.11%203
Jan 29, 202526.7226.7226.6026.6026.56-0.48%660
Jan 28, 202526.7026.7426.6726.7326.69-0.15%1,253
Jan 27, 202526.6726.8026.6726.7726.73-0.68%1,974
Jan 24, 202527.0227.0526.9526.9526.91-0.17%3,031
Jan 23, 202526.8827.0026.8827.0026.960.18%617
Jan 22, 202527.0227.0226.9526.9526.91-0.23%384
Jan 21, 202526.8027.0226.8027.0126.971.18%790
Jan 17, 202526.7226.7226.6826.7026.660.44%600
Jan 16, 202526.5426.5826.5426.5826.541.11%423
Jan 15, 202526.4126.4126.2926.2926.251.13%661
Jan 14, 202525.8626.0125.8326.0025.961.05%50,357
Jan 13, 202525.5625.7325.5625.7325.690.81%1,197
Jan 10, 202525.5425.5425.5225.5225.48-1.29%496
Jan 8, 202525.7525.8625.7225.8525.810.40%2,362
Jan 7, 202525.8825.8825.7125.7525.71-0.09%1,560
Jan 6, 202525.9026.1525.7725.7725.73-0.12%6,199
Jan 3, 202525.7925.8325.7925.8025.761.03%1,515
Jan 2, 202525.6525.6825.5425.5425.50-0.11%548
Dec 31, 202425.6925.6925.5725.5725.53-0.08%842
Dec 30, 202425.4225.6925.4125.5925.55-0.88%2,705
Dec 27, 202425.7225.8225.7225.8225.78-0.79%1,296
Dec 26, 202425.9826.0225.9826.0225.980.16%291
Dec 24, 202425.9825.9825.9825.9825.940.70%49
Dec 23, 202425.6325.8125.6325.8025.760.20%491
Dec 20, 202425.3525.9125.3525.7525.711.02%6,048
Dec 19, 202425.7225.7225.4925.4925.45-0.34%1,851
Dec 18, 202426.3326.3325.5825.5825.53-2.99%869
Dec 17, 202426.4226.4226.3326.3626.32-0.79%710
Dec 16, 202426.7326.7326.5726.5726.53-0.19%3,243
Dec 13, 202426.6226.6226.6226.6226.58-0.50%319
Dec 12, 202426.8326.8326.7626.7626.72-0.46%2,255
Dec 11, 202426.9026.9626.8626.8826.810.09%22,886
Dec 10, 202426.8227.0026.8226.8626.79-0.68%3,177
Dec 9, 202427.1027.1027.0427.0426.97-0.71%613
Dec 6, 202427.2427.2427.2427.2427.17-0.14%398
Dec 5, 202427.4027.4027.2827.2827.20-0.49%493
Dec 4, 202427.3927.4127.3927.4127.34-0.04%157
Dec 3, 202427.3927.4827.3927.4227.35-0.24%1,205
Dec 2, 202427.4327.4827.4327.4827.41-0.56%551
Nov 29, 202427.6727.6727.6427.6427.570.22%117
Nov 27, 202427.7427.7427.5827.5827.51-0.13%33,124
Nov 26, 202427.5427.6227.5027.6227.540.04%4,560
Nov 25, 202427.6327.6427.5627.6127.530.77%1,779
Nov 22, 202427.3827.4127.3427.3927.320.96%1,131
Nov 21, 202427.1327.1327.1327.1327.061.46%54
Nov 20, 202426.6726.7426.6726.7426.670.51%1,822
Nov 19, 202426.4426.6726.4426.6126.54-0.07%2,016
Nov 18, 202426.5826.6526.5826.6326.550.37%2,460
Nov 15, 202426.5626.5626.4726.5326.46-0.61%11,076
Nov 14, 202426.9226.9226.6926.6926.62-1.07%1,276
Nov 13, 202427.1227.1426.9826.9826.91-0.14%8,381
Nov 12, 202427.0827.0827.0127.0226.95-0.61%6,730
Nov 11, 202427.2227.2227.1927.1927.110.52%675
Nov 8, 202427.0027.0527.0027.0526.970.75%194
Nov 7, 202426.9326.9326.8426.8426.770.01%1,178
Nov 6, 202426.7526.8426.6126.8426.762.84%4,628
Nov 5, 202426.1026.1026.1026.1026.031.18%118
Nov 4, 202425.8325.8525.7225.8025.720.28%3,092
Nov 1, 202425.9125.9125.6825.7225.65-0.23%6,951
Oct 31, 202425.9325.9325.7825.7825.71-0.90%1,605
Oct 30, 202426.1326.1326.0226.0225.94-0.22%4,824
Oct 29, 202425.9926.1125.9926.0726.00-0.15%1,326
Oct 28, 202426.1126.1226.0726.1126.040.56%2,262
Oct 25, 202426.1526.1825.9725.9725.89-0.73%913
Oct 24, 202426.1626.2126.1126.1626.080.03%4,496
Oct 23, 202426.2326.2326.0426.1526.08-0.38%5,879
Oct 22, 202426.3426.3426.2426.2526.18-0.79%952
Oct 21, 202426.7026.7026.4626.4626.38-0.84%2,593
Oct 18, 202426.6926.7026.6326.6926.610.43%18,926
Oct 17, 202426.5826.5826.5726.5726.490.04%482
Oct 16, 202426.6126.6126.5626.5626.480.42%4,098
Oct 15, 202426.5326.5326.4526.4526.38-0.71%1,215
Oct 14, 202426.6626.6626.6426.6426.560.68%951
Oct 11, 202426.2226.4626.2226.4626.381.07%1,765
Oct 10, 202426.1826.1826.1826.1826.11-0.53%135
Oct 9, 202426.3426.3426.3026.3226.240.65%3,930
Oct 8, 202426.0326.1726.0326.1526.070.39%5,568
Oct 7, 202426.0626.0626.0526.0525.95-0.98%641
Oct 4, 202426.2426.3026.2426.3026.210.71%1,108
Oct 3, 202426.1226.1226.1226.1226.03-0.24%142
Oct 2, 202426.2126.2126.1526.1826.090.12%1,198
Oct 1, 202426.1026.2426.1026.1526.06-0.29%768
Sep 30, 202426.1826.2326.1826.2326.130.21%410
Sep 27, 202426.3026.3026.1626.1726.080.26%1,882