Timothy Plan Us Large/Mid Cap Core Enhanced ETF (TPLE)
NYSEARCA: TPLE · Real-Time Price · USD
26.65
+0.07 (0.27%)
Jun 27, 2025, 4:00 PM - Market closed
TPLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.64 | 26.72 | 26.53 | 26.65 | 26.65 | 0.27% | 3,955 |
| Jun 26, 2025 | 26.44 | 26.60 | 26.44 | 26.58 | 26.58 | 0.77% | 4,961 |
| Jun 25, 2025 | 26.38 | 26.38 | 26.37 | 26.38 | 26.38 | -0.83% | 18,424 |
| Jun 24, 2025 | 26.43 | 26.60 | 26.43 | 26.60 | 26.60 | 0.91% | 919 |
| Jun 23, 2025 | 26.23 | 26.36 | 26.23 | 26.36 | 26.36 | 0.78% | 1,335 |
| Jun 20, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.19% | 114 |
| Jun 18, 2025 | 26.25 | 26.25 | 26.11 | 26.11 | 26.11 | -0.05% | 152 |
| Jun 17, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.82% | 84 |
| Jun 16, 2025 | 26.34 | 26.34 | 26.33 | 26.33 | 26.33 | 0.81% | 390 |
| Jun 13, 2025 | 26.30 | 26.30 | 26.12 | 26.12 | 26.12 | -1.17% | 1,168 |
| Jun 12, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.27% | 46 |
| Jun 11, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.26% | 41 |
| Jun 10, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.21% | 360 |
| Jun 9, 2025 | 26.29 | 26.44 | 26.29 | 26.37 | 26.37 | -0.11% | 1,486 |
| Jun 6, 2025 | 26.36 | 26.40 | 26.36 | 26.40 | 26.38 | 0.79% | 161 |
| Jun 5, 2025 | 26.25 | 26.33 | 26.19 | 26.19 | 26.17 | -0.33% | 1,395 |
| Jun 4, 2025 | 26.35 | 26.35 | 26.28 | 26.28 | 26.26 | -0.17% | 229 |
| Jun 3, 2025 | 26.07 | 26.33 | 26.06 | 26.33 | 26.30 | 0.95% | 663 |
| Jun 2, 2025 | 25.93 | 26.08 | 25.93 | 26.08 | 26.05 | -0.05% | 1,539 |
| May 30, 2025 | 25.97 | 26.11 | 25.95 | 26.09 | 26.07 | 0.17% | 2,946 |
| May 29, 2025 | 26.01 | 26.07 | 25.93 | 26.04 | 26.02 | 0.31% | 1,816 |
| May 28, 2025 | 26.13 | 26.13 | 25.96 | 25.96 | 25.94 | -0.92% | 1,038 |
| May 27, 2025 | 26.05 | 26.24 | 26.04 | 26.20 | 26.18 | 1.63% | 1,401 |
| May 23, 2025 | 25.78 | 25.82 | 25.78 | 25.78 | 25.76 | -0.34% | 1,918 |
| May 22, 2025 | 25.92 | 25.96 | 25.87 | 25.87 | 25.85 | -0.15% | 1,080 |
| May 21, 2025 | 26.26 | 26.26 | 25.91 | 25.91 | 25.89 | -2.08% | 1,672 |
| May 20, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.44 | -0.38% | 282 |
| May 19, 2025 | 26.51 | 26.58 | 26.51 | 26.56 | 26.54 | -0.02% | 1,304 |
| May 16, 2025 | 26.36 | 26.57 | 26.35 | 26.57 | 26.54 | 0.95% | 9,324 |
| May 15, 2025 | 26.11 | 26.32 | 26.11 | 26.32 | 26.29 | 0.90% | 6,145 |
| May 14, 2025 | 26.10 | 26.13 | 26.06 | 26.08 | 26.06 | -0.72% | 4,614 |
| May 13, 2025 | 26.31 | 26.35 | 26.27 | 26.27 | 26.24 | 0.46% | 1,243 |
| May 12, 2025 | 25.99 | 26.15 | 25.99 | 26.15 | 26.12 | 2.66% | 4,017 |
| May 9, 2025 | 25.50 | 25.50 | 25.42 | 25.47 | 25.45 | -0.03% | 1,293 |
| May 8, 2025 | 25.50 | 25.54 | 25.48 | 25.48 | 25.46 | 1.03% | 666 |
| May 7, 2025 | 25.11 | 25.22 | 25.11 | 25.22 | 25.19 | 0.57% | 2,623 |
| May 6, 2025 | 25.02 | 25.14 | 25.02 | 25.08 | 25.05 | -0.56% | 3,623 |
| May 5, 2025 | 25.18 | 25.36 | 25.18 | 25.22 | 25.19 | -0.30% | 9,282 |
| May 2, 2025 | 25.19 | 25.35 | 25.19 | 25.29 | 25.27 | 1.59% | 1,013 |
| May 1, 2025 | 24.96 | 25.02 | 24.90 | 24.90 | 24.87 | 0.05% | 7,389 |
| Apr 30, 2025 | 24.60 | 24.89 | 24.35 | 24.89 | 24.86 | 0.17% | 811 |
| Apr 29, 2025 | 24.64 | 24.84 | 24.63 | 24.84 | 24.82 | 0.49% | 411 |
| Apr 28, 2025 | 24.75 | 24.75 | 24.54 | 24.72 | 24.69 | 0.35% | 1,055 |
| Apr 25, 2025 | 24.55 | 24.64 | 24.55 | 24.64 | 24.61 | -0.35% | 1,225 |
| Apr 24, 2025 | 24.37 | 24.72 | 24.37 | 24.72 | 24.69 | 1.78% | 3,437 |
| Apr 23, 2025 | 24.70 | 24.70 | 24.21 | 24.29 | 24.26 | 1.00% | 6,814 |
| Apr 22, 2025 | 23.80 | 24.05 | 23.78 | 24.05 | 24.02 | 2.62% | 303,140 |
| Apr 21, 2025 | 23.76 | 23.76 | 23.27 | 23.44 | 23.41 | -2.38% | 10,694 |
| Apr 17, 2025 | 23.96 | 24.05 | 23.96 | 24.01 | 23.98 | 0.75% | 1,525 |
| Apr 16, 2025 | 24.07 | 24.07 | 23.67 | 23.83 | 23.80 | -1.24% | 3,410 |