Timothy Plan Us Large/Mid Cap Core Enhanced ETF (TPLE)
NYSEARCA: TPLE · Real-Time Price · USD
26.27
+0.12 (0.46%)
At close: May 13, 2025, 4:00 PM
26.27
0.00 (0.00%)
After-hours: May 13, 2025, 6:30 PM EDT
TPLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 26.31 | 26.35 | 26.31 | 26.35 | - | 0.78% | 1,163 |
| May 12, 2025 | 25.99 | 26.15 | 25.99 | 26.15 | 26.15 | 2.66% | 4,017 |
| May 9, 2025 | 25.50 | 25.50 | 25.42 | 25.47 | 25.47 | -0.03% | 1,293 |
| May 8, 2025 | 25.50 | 25.54 | 25.48 | 25.48 | 25.48 | 1.03% | 666 |
| May 7, 2025 | 25.11 | 25.22 | 25.11 | 25.22 | 25.22 | 0.57% | 2,623 |
| May 6, 2025 | 25.02 | 25.14 | 25.02 | 25.08 | 25.07 | -0.56% | 3,623 |
| May 5, 2025 | 25.18 | 25.36 | 25.18 | 25.22 | 25.21 | -0.30% | 9,282 |
| May 2, 2025 | 25.19 | 25.35 | 25.19 | 25.29 | 25.29 | 1.59% | 1,013 |
| May 1, 2025 | 24.96 | 25.02 | 24.90 | 24.90 | 24.89 | 0.05% | 7,389 |
| Apr 30, 2025 | 24.60 | 24.89 | 24.35 | 24.89 | 24.88 | 0.17% | 811 |
| Apr 29, 2025 | 24.64 | 24.84 | 24.63 | 24.84 | 24.84 | 0.49% | 411 |
| Apr 28, 2025 | 24.75 | 24.75 | 24.54 | 24.72 | 24.72 | 0.35% | 1,055 |
| Apr 25, 2025 | 24.55 | 24.64 | 24.55 | 24.64 | 24.63 | -0.35% | 1,225 |
| 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 | 24.28 | 1.00% | 6,814 |
| Apr 22, 2025 | 23.80 | 24.05 | 23.78 | 24.05 | 24.04 | 2.62% | 303,140 |
| Apr 21, 2025 | 23.76 | 23.76 | 23.27 | 23.44 | 23.43 | -2.38% | 10,694 |
| Apr 17, 2025 | 23.96 | 24.05 | 23.96 | 24.01 | 24.00 | 0.75% | 1,525 |
| Apr 16, 2025 | 24.07 | 24.07 | 23.67 | 23.83 | 23.82 | -1.24% | 3,410 |
| Apr 15, 2025 | 24.24 | 24.24 | 24.13 | 24.13 | 24.12 | -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 | 22.85 | -0.99% | 10,738 |
| Apr 4, 2025 | 23.98 | 23.98 | 23.14 | 23.14 | 23.08 | -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 | 25.68 | 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 | 25.13 | -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 | 25.55 | -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 | 25.37 | 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 | 24.52 | -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 | 24.87 | -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 | 25.53 | 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 | 25.36 | -1.65% | 2,854 |