Timothy Plan Us Large/Mid Cap Core Enhanced ETF (TPLE)
NYSEARCA: TPLE · Real-Time Price · USD
24.72
+0.89 (3.74%)
Apr 24, 2025, 4:00 PM EDT - Market closed
TPLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 24.37 | 24.72 | 24.37 | 24.72 | 24.72 | 1.78% | 3,437 |
| Apr 23, 2025 | 24.70 | 24.70 | 24.21 | 24.29 | 24.29 | 1.00% | 6,814 |
| Apr 22, 2025 | 23.80 | 24.05 | 23.78 | 24.05 | 24.05 | 2.62% | 303,140 |
| Apr 21, 2025 | 23.76 | 23.76 | 23.27 | 23.44 | 23.44 | -2.38% | 10,694 |
| Apr 17, 2025 | 23.96 | 24.05 | 23.96 | 24.01 | 24.01 | 0.75% | 1,525 |
| Apr 16, 2025 | 24.07 | 24.07 | 23.67 | 23.83 | 23.83 | -1.24% | 3,410 |
| Apr 15, 2025 | 24.24 | 24.24 | 24.13 | 24.13 | 24.13 | -0.27% | 862 |
| Apr 14, 2025 | 24.22 | 24.22 | 24.18 | 24.19 | 24.19 | 1.22% | 808 |
| Apr 11, 2025 | 23.42 | 23.90 | 23.27 | 23.90 | 23.90 | 1.69% | 865 |
| Apr 10, 2025 | 23.79 | 23.79 | 23.16 | 23.50 | 23.50 | -3.10% | 454,750 |
| Apr 9, 2025 | 22.39 | 24.26 | 22.37 | 24.26 | 24.20 | 7.37% | 1,755 |
| Apr 8, 2025 | 23.64 | 23.64 | 22.50 | 22.59 | 22.54 | -1.39% | 1,315,025 |
| Apr 7, 2025 | 22.50 | 23.13 | 22.19 | 22.91 | 22.86 | -0.99% | 10,738 |
| Apr 4, 2025 | 23.98 | 23.98 | 23.14 | 23.14 | 23.09 | -5.95% | 5,373 |
| Apr 3, 2025 | 24.90 | 24.90 | 24.60 | 24.60 | 24.54 | -4.44% | 3,733 |
| Apr 2, 2025 | 25.50 | 25.75 | 25.50 | 25.74 | 25.69 | 1.13% | 1,689 |
| Apr 1, 2025 | 25.32 | 25.46 | 25.26 | 25.46 | 25.40 | 0.34% | 1,198 |
| Mar 31, 2025 | 25.04 | 25.37 | 25.04 | 25.37 | 25.31 | 0.70% | 1,908 |
| Mar 28, 2025 | 25.23 | 25.27 | 25.17 | 25.19 | 25.14 | -1.13% | 3,900 |
| Mar 27, 2025 | 25.58 | 25.60 | 25.48 | 25.48 | 25.42 | -0.52% | 4,180 |
| Mar 26, 2025 | 25.72 | 25.72 | 25.54 | 25.61 | 25.56 | -0.21% | 2,811 |
| Mar 25, 2025 | 25.69 | 25.70 | 25.66 | 25.67 | 25.61 | -0.20% | 2,162 |
| Mar 24, 2025 | 25.61 | 25.72 | 25.60 | 25.72 | 25.66 | 1.98% | 4,219 |
| Mar 21, 2025 | 25.18 | 25.26 | 25.17 | 25.22 | 25.16 | -0.59% | 5,286 |
| Mar 20, 2025 | 25.35 | 25.48 | 25.33 | 25.37 | 25.31 | -0.42% | 9,295 |
| Mar 19, 2025 | 25.33 | 25.50 | 25.33 | 25.48 | 25.42 | 0.78% | 6,739 |
| Mar 18, 2025 | 25.41 | 25.41 | 25.16 | 25.28 | 25.22 | -0.60% | 4,926 |
| Mar 17, 2025 | 25.32 | 25.47 | 25.31 | 25.43 | 25.38 | 1.37% | 4,215 |
| Mar 14, 2025 | 25.05 | 25.09 | 24.97 | 25.09 | 25.03 | 2.07% | 4,802 |
| Mar 13, 2025 | 24.64 | 24.65 | 24.55 | 24.58 | 24.53 | -1.19% | 3,607 |
| Mar 12, 2025 | 24.93 | 24.93 | 24.88 | 24.88 | 24.82 | -0.22% | 4,021 |
| Mar 11, 2025 | 25.05 | 25.05 | 24.88 | 24.93 | 24.88 | -1.02% | 1,756 |
| Mar 10, 2025 | 25.42 | 25.46 | 25.18 | 25.19 | 25.13 | -1.66% | 5,977 |
| Mar 7, 2025 | 25.36 | 25.62 | 25.22 | 25.61 | 25.54 | 0.97% | 6,632 |
| Mar 6, 2025 | 25.55 | 25.55 | 25.35 | 25.37 | 25.29 | -1.18% | 5,036 |
| Mar 5, 2025 | 25.46 | 25.67 | 25.42 | 25.67 | 25.59 | 0.89% | 2,928 |
| Mar 4, 2025 | 25.34 | 25.51 | 25.34 | 25.44 | 25.37 | -1.65% | 2,854 |
| Mar 3, 2025 | 26.30 | 26.30 | 25.83 | 25.87 | 25.79 | -1.06% | 1,527 |
| Feb 28, 2025 | 25.95 | 26.15 | 25.92 | 26.15 | 26.07 | 1.14% | 1,411 |
| Feb 27, 2025 | 25.90 | 25.90 | 25.85 | 25.85 | 25.77 | -0.84% | 1,229 |
| Feb 26, 2025 | 26.23 | 26.24 | 26.06 | 26.07 | 25.99 | -0.13% | 3,014 |
| Feb 25, 2025 | 26.02 | 26.13 | 26.02 | 26.10 | 26.03 | 0.13% | 6,462 |
| Feb 24, 2025 | 26.06 | 26.16 | 26.06 | 26.07 | 25.99 | -0.03% | 4,697 |
| Feb 21, 2025 | 26.41 | 26.41 | 26.08 | 26.08 | 26.00 | -1.74% | 766 |
| Feb 20, 2025 | 26.66 | 26.66 | 26.41 | 26.54 | 26.46 | -0.51% | 646 |
| Feb 19, 2025 | 26.61 | 26.68 | 26.61 | 26.68 | 26.60 | 0.12% | 979 |
| Feb 18, 2025 | 26.62 | 26.64 | 26.58 | 26.64 | 26.56 | 0.49% | 2,873 |
| Feb 14, 2025 | 26.62 | 26.64 | 26.51 | 26.51 | 26.43 | -0.16% | 874 |
| Feb 13, 2025 | 26.40 | 26.56 | 26.40 | 26.56 | 26.48 | 0.88% | 832 |
| Feb 12, 2025 | 26.31 | 26.37 | 26.31 | 26.32 | 26.25 | -0.76% | 2,043 |