Skip to main content
Timothy Plan Us Large/Mid Cap Core Enhanced ETF (TPLE)
NYSEARCA: TPLE · Real-Time Price · USD
27.48
0.00 (-0.01%)
Dec 3, 2024, 3:29 PM EST - Market closed

TPLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202427.4327.4827.4327.4827.48-0.56%551
Nov 29, 202427.6727.6727.6427.6427.640.22%117
Nov 27, 202427.7427.7427.5827.5827.58-0.13%33,124
Nov 26, 202427.5427.6227.5027.6227.620.04%4,560
Nov 25, 202427.6327.6427.5627.6127.610.77%1,779
Nov 22, 202427.3827.4127.3427.3927.390.96%1,131
Nov 21, 202427.1327.1327.1327.1327.131.46%54
Nov 20, 202426.6726.7426.6726.7426.740.51%1,822
Nov 19, 202426.4426.6726.4426.6126.61-0.07%2,016
Nov 18, 202426.5826.6526.5826.6326.630.37%2,460
Nov 15, 202426.5626.5626.4726.5326.53-0.61%11,076
Nov 14, 202426.9226.9226.6926.6926.69-1.07%1,276
Nov 13, 202427.1227.1426.9826.9826.98-0.14%8,381
Nov 12, 202427.0827.0827.0127.0227.02-0.61%6,730
Nov 11, 202427.2227.2227.1927.1927.190.52%675
Nov 8, 202427.0027.0527.0027.0527.050.75%194
Nov 7, 202426.9326.9326.8426.8426.840.01%1,178
Nov 6, 202426.7526.8426.6126.8426.832.84%4,628
Nov 5, 202426.1026.1026.1026.1026.091.18%118
Nov 4, 202425.8325.8525.7225.8025.790.28%3,092
Nov 1, 202425.9125.9125.6825.7225.72-0.23%6,951
Oct 31, 202425.9325.9325.7825.7825.78-0.90%1,605
Oct 30, 202426.1326.1326.0226.0226.01-0.22%4,824
Oct 29, 202425.9926.1125.9926.0726.07-0.15%1,326
Oct 28, 202426.1126.1226.0726.1126.110.56%2,262
Oct 25, 202426.1526.1825.9725.9725.96-0.73%913
Oct 24, 202426.1626.2126.1126.1626.150.03%4,496
Oct 23, 202426.2326.2326.0426.1526.15-0.38%5,879
Oct 22, 202426.3426.3426.2426.2526.25-0.79%952
Oct 21, 202426.7026.7026.4626.4626.46-0.84%2,593
Oct 18, 202426.6926.7026.6326.6926.680.43%18,926
Oct 17, 202426.5826.5826.5726.5726.570.04%482
Oct 16, 202426.6126.6126.5626.5626.560.42%4,098
Oct 15, 202426.5326.5326.4526.4526.45-0.71%1,215
Oct 14, 202426.6626.6626.6426.6426.640.68%951
Oct 11, 202426.2226.4626.2226.4626.461.07%1,765
Oct 10, 202426.1826.1826.1826.1826.18-0.53%135
Oct 9, 202426.3426.3426.3026.3226.310.65%3,930
Oct 8, 202426.0326.1726.0326.1526.140.39%5,568
Oct 7, 202426.0626.0626.0526.0526.02-0.98%641
Oct 4, 202426.2426.3026.2426.3026.280.71%1,108
Oct 3, 202426.1226.1226.1226.1226.09-0.24%142
Oct 2, 202426.2126.2126.1526.1826.160.12%1,198
Oct 1, 202426.1026.2426.1026.1526.13-0.29%768
Sep 30, 202426.1826.2326.1826.2326.200.21%410
Sep 27, 202426.3026.3026.1626.1726.150.26%1,882
Sep 26, 202426.0626.1026.0626.1026.080.65%423
Sep 25, 202426.0126.0125.9425.9425.91-0.78%1,100
Sep 24, 202426.1226.1426.0526.1426.120.19%1,879
Sep 23, 202426.0426.1126.0426.0926.070.77%992
Sep 20, 202425.8925.8925.8925.8925.87-0.45%247
Sep 19, 202426.0226.0626.0126.0125.981.28%2,584
Sep 18, 202425.7325.7625.6825.6825.65-0.21%1,390
Sep 17, 202425.7325.7825.7325.7325.710.12%1,166
Sep 16, 202425.6425.7025.6025.7025.680.80%2,306
Sep 13, 202425.3825.5125.3825.5025.471.01%9,137
Sep 12, 202425.0725.2424.9925.2425.220.66%857
Sep 11, 202424.9225.0724.6025.0725.050.10%1,194
Sep 10, 202424.8925.0524.8925.0524.990.17%200
Sep 9, 202425.1125.1125.0125.0124.950.91%349
Sep 6, 202424.7824.7824.7824.7824.73-0.96%78
Sep 5, 202424.9925.0224.9925.0224.97-0.84%602
Sep 4, 202425.1625.2325.1625.2325.18-696
Sep 3, 202425.6225.6225.2325.2325.18-1.96%4,224
Aug 30, 202425.4925.7425.4925.7425.680.79%2,389
Aug 29, 202425.5225.6125.5125.5325.480.24%9,574
Aug 28, 202425.5325.5325.4025.4725.42-0.27%2,046
Aug 27, 202425.4625.5425.4625.5425.490.05%2,542
Aug 26, 202425.6425.7125.5325.5325.48-0.32%4,185
Aug 23, 202425.4125.6125.4125.6125.561.29%4,122
Aug 22, 202425.3425.3925.2925.2925.23-0.45%1,488
Aug 21, 202425.2825.4025.2525.4025.350.98%2,474
Aug 20, 202425.1925.1925.1625.1625.10-0.50%661
Aug 19, 202425.1525.2825.1525.2825.230.75%5,077
Aug 16, 202425.0525.1025.0225.1025.040.16%2,600
Aug 15, 202424.9825.0624.9525.0625.001.22%1,111
Aug 14, 202424.6924.7624.6924.7524.700.39%1,385
Aug 13, 202424.5324.6624.4624.6624.601.06%710
Aug 12, 202424.5024.5024.3824.4024.35-0.42%951
Aug 9, 202424.3124.5024.3124.5024.450.29%1,392
Aug 8, 202424.1224.4324.1224.4324.381.96%2,110
Aug 7, 202424.4424.4723.9623.9623.90-0.67%16,330
Aug 6, 202424.0024.2924.0024.1224.061.13%1,377
Aug 5, 202423.8423.9023.7823.8523.79-2.39%14,599
Aug 2, 202424.6424.6424.2724.4424.37-1.67%943
Aug 1, 202425.2525.2524.8524.8524.79-1.45%721
Jul 31, 202425.3625.3625.2225.2225.150.51%838
Jul 30, 202425.0925.0925.0925.0925.020.61%184
Jul 29, 202424.9424.9424.9424.9424.870.49%100
Jul 26, 202424.8324.8324.8124.8224.751.12%7,673
Jul 25, 202424.8224.8224.5424.5424.480.39%979
Jul 24, 202424.6024.6124.4524.4524.38-1.58%632
Jul 23, 202424.9324.9424.8424.8424.77-0.44%1,285
Jul 22, 202424.9124.9524.9124.9524.891.23%600
Jul 19, 202424.6724.6724.6424.6424.58-0.80%824
Jul 18, 202425.0425.0424.8424.8424.78-0.67%1,625
Jul 17, 202425.1625.1725.0125.0124.95-1.04%2,517
Jul 16, 202425.2025.2725.2025.2725.211.94%2,856
Jul 15, 202424.8824.8824.7824.7924.73-1,043
Jul 12, 202424.7924.7924.7924.7924.730.85%341