Timothy Plan Small Cap Value Fund Class A (TPLNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.46
-0.06 (-0.32%)
Dec 22, 2025, 8:10 AM EST
TPLNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | - | -5.48% |
| Dec 19, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.36% |
| Dec 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.20% |
| Dec 17, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| Dec 16, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.61% |
| Dec 15, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.10% |
| Dec 12, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.96% |
| Dec 11, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -3.96% |
| Dec 10, 2025 | 19.77 | 19.77 | 19.77 | 20.71 | 19.77 | 2.12% |
| Dec 9, 2025 | 19.36 | 19.36 | 19.36 | 20.28 | 19.36 | 0.30% |
| Dec 8, 2025 | 19.31 | 19.31 | 19.31 | 20.22 | 19.31 | -0.98% |
| Dec 5, 2025 | 19.50 | 19.50 | 19.50 | 20.42 | 19.50 | -0.20% |
| Dec 4, 2025 | 19.54 | 19.54 | 19.54 | 20.46 | 19.54 | -0.15% |
| Dec 3, 2025 | 19.56 | 19.56 | 19.56 | 20.49 | 19.56 | 1.49% |
| Dec 2, 2025 | 19.28 | 19.28 | 19.28 | 20.19 | 19.28 | -0.44% |
| Dec 1, 2025 | 19.36 | 19.36 | 19.36 | 20.28 | 19.36 | -0.20% |
| Nov 28, 2025 | 19.40 | 19.40 | 19.40 | 20.32 | 19.40 | 0.05% |
| Nov 26, 2025 | 19.39 | 19.39 | 19.39 | 20.31 | 19.39 | 0.59% |
| Nov 25, 2025 | 19.28 | 19.28 | 19.28 | 20.19 | 19.28 | 2.28% |
| Nov 24, 2025 | 18.85 | 18.85 | 18.85 | 19.74 | 18.85 | 0.56% |
| Nov 21, 2025 | 18.74 | 18.74 | 18.74 | 19.63 | 18.74 | 3.04% |
| Nov 20, 2025 | 18.19 | 18.19 | 18.19 | 19.05 | 18.19 | -0.88% |
| Nov 19, 2025 | 18.35 | 18.35 | 18.35 | 19.22 | 18.35 | -0.26% |
| Nov 18, 2025 | 18.40 | 18.40 | 18.40 | 19.27 | 18.40 | 0.26% |
| Nov 17, 2025 | 18.35 | 18.35 | 18.35 | 19.22 | 18.35 | -2.39% |
| Nov 14, 2025 | 18.80 | 18.80 | 18.80 | 19.69 | 18.80 | -0.46% |
| Nov 13, 2025 | 18.89 | 18.89 | 18.89 | 19.78 | 18.89 | -1.20% |
| Nov 12, 2025 | 19.12 | 19.12 | 19.12 | 20.02 | 19.12 | -0.15% |
| Nov 11, 2025 | 19.14 | 19.14 | 19.14 | 20.05 | 19.14 | 0.60% |
| Nov 10, 2025 | 19.03 | 19.03 | 19.03 | 19.93 | 19.03 | 0.66% |
| Nov 7, 2025 | 18.91 | 18.91 | 18.91 | 19.80 | 18.91 | 0.81% |
| Nov 6, 2025 | 18.75 | 18.75 | 18.75 | 19.64 | 18.75 | -0.61% |
| Nov 5, 2025 | 18.87 | 18.87 | 18.87 | 19.76 | 18.87 | 1.23% |
| Nov 4, 2025 | 18.64 | 18.64 | 18.64 | 19.52 | 18.64 | -0.66% |
| Nov 3, 2025 | 18.76 | 18.76 | 18.76 | 19.65 | 18.76 | -0.10% |
| Oct 31, 2025 | 18.78 | 18.78 | 18.78 | 19.67 | 18.78 | 0.15% |
| Oct 30, 2025 | 18.75 | 18.75 | 18.75 | 19.64 | 18.75 | -1.01% |
| Oct 29, 2025 | 18.94 | 18.94 | 18.94 | 19.84 | 18.94 | -1.59% |
| Oct 28, 2025 | 19.25 | 19.25 | 19.25 | 20.16 | 19.25 | -0.64% |
| Oct 27, 2025 | 19.37 | 19.37 | 19.37 | 20.29 | 19.37 | -0.20% |
| Oct 24, 2025 | 19.41 | 19.41 | 19.41 | 20.33 | 19.41 | 0.40% |
| Oct 23, 2025 | 19.34 | 19.34 | 19.34 | 20.25 | 19.33 | 0.65% |
| Oct 22, 2025 | 19.21 | 19.21 | 19.21 | 20.12 | 19.21 | -0.49% |
| Oct 21, 2025 | 19.31 | 19.31 | 19.31 | 20.22 | 19.31 | 0.45% |
| Oct 20, 2025 | 19.22 | 19.22 | 19.22 | 20.13 | 19.22 | 1.26% |
| Oct 17, 2025 | 18.98 | 18.98 | 18.98 | 19.88 | 18.98 | 0.05% |
| Oct 16, 2025 | 18.97 | 18.97 | 18.97 | 19.87 | 18.97 | -1.68% |
| Oct 15, 2025 | 19.30 | 19.30 | 19.30 | 20.21 | 19.30 | -0.15% |
| Oct 14, 2025 | 19.33 | 19.33 | 19.33 | 20.24 | 19.33 | 1.50% |
| Oct 13, 2025 | 19.04 | 19.04 | 19.04 | 19.94 | 19.04 | 1.58% |