Timothy Plan US Large/Mid Cap Core ETF (TPLC)
NYSEARCA: TPLC · Real-Time Price · USD
46.05
-0.07 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
TPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.10 | 46.27 | 46.03 | 46.05 | 46.05 | -0.15% | 14,390 |
| Dec 4, 2025 | 46.06 | 46.19 | 45.96 | 46.12 | 46.12 | 0.37% | 17,240 |
| Dec 3, 2025 | 45.71 | 46.01 | 45.71 | 45.95 | 45.95 | 0.65% | 20,674 |
| Dec 2, 2025 | 45.89 | 45.89 | 45.60 | 45.66 | 45.66 | -0.19% | 13,765 |
| Dec 1, 2025 | 45.80 | 46.10 | 45.74 | 45.74 | 45.74 | -0.82% | 10,475 |
| Nov 28, 2025 | 45.99 | 46.19 | 45.96 | 46.12 | 46.12 | 0.52% | 5,819 |
| Nov 26, 2025 | 45.64 | 46.02 | 45.64 | 45.88 | 45.88 | 0.71% | 14,217 |
| Nov 25, 2025 | 44.99 | 45.62 | 44.99 | 45.56 | 45.56 | 1.34% | 29,640 |
| Nov 24, 2025 | 44.79 | 45.03 | 44.67 | 44.96 | 44.96 | 0.53% | 12,008 |
| Nov 21, 2025 | 44.23 | 44.93 | 44.18 | 44.72 | 44.72 | 1.64% | 15,110 |
| Nov 20, 2025 | 44.91 | 45.05 | 44.00 | 44.00 | 44.00 | -1.16% | 17,612 |
| Nov 19, 2025 | 44.57 | 44.62 | 44.38 | 44.51 | 44.51 | -0.26% | 14,937 |
| Nov 18, 2025 | 44.59 | 44.79 | 44.43 | 44.63 | 44.63 | -0.04% | 21,766 |
| Nov 17, 2025 | 45.18 | 45.23 | 44.60 | 44.65 | 44.65 | -1.11% | 14,084 |
| Nov 14, 2025 | 45.14 | 45.45 | 45.07 | 45.15 | 45.15 | -0.30% | 12,675 |
| Nov 13, 2025 | 45.93 | 45.93 | 45.28 | 45.29 | 45.29 | -1.44% | 17,913 |
| Nov 12, 2025 | 45.93 | 46.06 | 45.91 | 45.95 | 45.95 | 0.21% | 13,009 |
| Nov 11, 2025 | 45.70 | 45.92 | 45.70 | 45.85 | 45.85 | 0.28% | 19,766 |
| Nov 10, 2025 | 45.62 | 45.81 | 45.34 | 45.72 | 45.72 | 0.63% | 30,020 |
| Nov 7, 2025 | 45.01 | 45.43 | 44.96 | 45.43 | 45.43 | 0.66% | 16,519 |
| Nov 6, 2025 | 45.43 | 45.51 | 45.07 | 45.13 | 45.12 | -0.63% | 19,876 |
| Nov 5, 2025 | 45.22 | 45.59 | 45.10 | 45.42 | 45.41 | 0.53% | 19,371 |
| Nov 4, 2025 | 45.06 | 45.26 | 45.06 | 45.18 | 45.17 | -0.54% | 10,031 |
| Nov 3, 2025 | 45.50 | 45.50 | 44.98 | 45.43 | 45.42 | -0.32% | 18,964 |
| Oct 31, 2025 | 45.46 | 45.68 | 45.29 | 45.57 | 45.56 | 0.33% | 35,306 |
| Oct 30, 2025 | 45.44 | 45.89 | 45.40 | 45.42 | 45.41 | -0.20% | 53,979 |
| Oct 29, 2025 | 45.88 | 45.96 | 45.45 | 45.51 | 45.50 | -0.91% | 31,439 |
| Oct 28, 2025 | 46.28 | 46.28 | 45.93 | 45.93 | 45.92 | -0.90% | 22,697 |
| Oct 27, 2025 | 46.47 | 46.47 | 46.21 | 46.34 | 46.33 | 0.35% | 9,365 |
| Oct 24, 2025 | 46.49 | 46.49 | 46.18 | 46.18 | 46.17 | 0.09% | 12,279 |
| Oct 23, 2025 | 45.97 | 46.23 | 45.84 | 46.14 | 46.13 | 0.63% | 9,521 |
| Oct 22, 2025 | 46.16 | 46.18 | 45.85 | 45.85 | 45.84 | -0.69% | 19,951 |
| Oct 21, 2025 | 45.88 | 46.24 | 45.88 | 46.17 | 46.16 | 0.43% | 55,783 |
| Oct 20, 2025 | 45.80 | 46.02 | 45.76 | 45.97 | 45.96 | 1.03% | 18,509 |
| Oct 17, 2025 | 45.47 | 45.59 | 45.26 | 45.50 | 45.49 | 0.30% | 12,042 |
| Oct 16, 2025 | 45.93 | 45.93 | 45.28 | 45.36 | 45.36 | -0.82% | 9,623 |
| Oct 15, 2025 | 46.04 | 46.07 | 45.58 | 45.74 | 45.73 | -0.01% | 9,630 |
| Oct 14, 2025 | 45.08 | 45.94 | 45.08 | 45.74 | 45.74 | 0.62% | 11,213 |
| Oct 13, 2025 | 45.41 | 45.55 | 45.34 | 45.46 | 45.45 | 1.09% | 8,306 |
| Oct 10, 2025 | 46.01 | 46.05 | 44.97 | 44.97 | 44.96 | -2.11% | 101,681 |
| Oct 9, 2025 | 46.47 | 46.47 | 45.88 | 45.94 | 45.93 | -1.09% | 23,041 |
| Oct 8, 2025 | 46.34 | 46.47 | 46.24 | 46.45 | 46.41 | 0.50% | 14,157 |
| Oct 7, 2025 | 46.66 | 46.66 | 46.08 | 46.22 | 46.18 | -0.72% | 20,697 |
| Oct 6, 2025 | 46.82 | 46.82 | 46.55 | 46.55 | 46.52 | - | 13,201 |
| Oct 3, 2025 | 46.48 | 46.83 | 46.48 | 46.55 | 46.51 | 0.37% | 32,886 |
| Oct 2, 2025 | 46.32 | 46.43 | 46.17 | 46.38 | 46.34 | 0.17% | 13,249 |
| Oct 1, 2025 | 46.15 | 46.32 | 46.14 | 46.30 | 46.26 | 0.01% | 8,412 |
| Sep 30, 2025 | 46.17 | 46.30 | 45.95 | 46.30 | 46.26 | 0.37% | 13,238 |
| Sep 29, 2025 | 46.27 | 46.27 | 45.98 | 46.13 | 46.09 | 0.26% | 28,843 |
| Sep 26, 2025 | 45.67 | 46.07 | 45.59 | 46.01 | 45.97 | 0.94% | 9,325 |
| Sep 25, 2025 | 45.68 | 45.68 | 45.42 | 45.58 | 45.54 | -0.73% | 11,119 |
| Sep 24, 2025 | 46.11 | 46.17 | 45.90 | 45.92 | 45.88 | -0.31% | 5,347 |
| Sep 23, 2025 | 46.10 | 46.32 | 45.97 | 46.06 | 46.02 | -0.02% | 193,294 |
| Sep 22, 2025 | 45.82 | 46.08 | 45.77 | 46.07 | 46.03 | 0.21% | 5,288 |
| Sep 19, 2025 | 46.17 | 46.17 | 45.86 | 45.97 | 45.93 | -0.29% | 12,823 |
| Sep 18, 2025 | 45.99 | 46.27 | 45.99 | 46.10 | 46.07 | 0.66% | 17,251 |
| Sep 17, 2025 | 45.82 | 46.09 | 45.60 | 45.80 | 45.76 | - | 17,558 |
| Sep 16, 2025 | 45.96 | 45.96 | 45.69 | 45.80 | 45.76 | -0.23% | 13,833 |
| Sep 15, 2025 | 46.17 | 46.25 | 45.90 | 45.91 | 45.87 | -0.26% | 16,386 |
| Sep 12, 2025 | 46.26 | 46.26 | 46.02 | 46.02 | 45.99 | -0.86% | 7,684 |
| Sep 11, 2025 | 45.76 | 46.43 | 45.76 | 46.43 | 46.39 | 1.56% | 15,202 |
| Sep 10, 2025 | 45.89 | 45.97 | 45.59 | 45.71 | 45.68 | -0.29% | 9,757 |
| Sep 9, 2025 | 46.02 | 46.02 | 45.68 | 45.85 | 45.81 | -0.32% | 20,312 |
| Sep 8, 2025 | 46.10 | 46.10 | 45.75 | 46.00 | 45.96 | -0.07% | 17,124 |
| Sep 5, 2025 | 46.16 | 46.38 | 45.81 | 46.03 | 45.93 | 0.08% | 9,021 |
| Sep 4, 2025 | 45.60 | 45.99 | 45.54 | 45.99 | 45.89 | 1.06% | 12,427 |
| Sep 3, 2025 | 45.58 | 45.58 | 45.35 | 45.51 | 45.41 | -0.32% | 25,151 |
| Sep 2, 2025 | 45.59 | 45.70 | 45.44 | 45.66 | 45.55 | -0.61% | 13,913 |
| Aug 29, 2025 | 46.09 | 46.18 | 45.80 | 45.93 | 45.83 | -0.34% | 23,562 |
| Aug 28, 2025 | 46.17 | 46.17 | 45.92 | 46.09 | 45.99 | -0.06% | 6,276 |
| Aug 27, 2025 | 45.96 | 46.15 | 45.96 | 46.12 | 46.02 | 0.34% | 5,955 |
| Aug 26, 2025 | 45.92 | 45.97 | 45.85 | 45.96 | 45.86 | 0.11% | 7,667 |
| Aug 25, 2025 | 46.13 | 46.13 | 45.90 | 45.91 | 45.81 | -0.68% | 16,033 |
| Aug 22, 2025 | 45.60 | 46.43 | 45.60 | 46.23 | 46.13 | 1.82% | 21,231 |
| Aug 21, 2025 | 45.44 | 45.53 | 45.36 | 45.40 | 45.30 | -0.40% | 19,269 |
| Aug 20, 2025 | 45.63 | 45.69 | 45.41 | 45.58 | 45.48 | 0.03% | 11,081 |
| Aug 19, 2025 | 45.36 | 45.79 | 45.36 | 45.57 | 45.47 | 0.37% | 118,689 |
| Aug 18, 2025 | 45.40 | 45.44 | 45.35 | 45.40 | 45.30 | 0.08% | 11,449 |
| Aug 15, 2025 | 45.71 | 45.71 | 45.36 | 45.36 | 45.26 | -0.49% | 8,920 |
| Aug 14, 2025 | 45.69 | 45.73 | 45.44 | 45.59 | 45.49 | -0.78% | 10,900 |
| Aug 13, 2025 | 45.55 | 45.95 | 45.50 | 45.95 | 45.84 | 1.20% | 15,098 |
| Aug 12, 2025 | 45.05 | 45.40 | 45.02 | 45.40 | 45.30 | 1.35% | 6,821 |
| Aug 11, 2025 | 45.03 | 45.09 | 44.80 | 44.80 | 44.70 | -0.43% | 10,968 |
| Aug 8, 2025 | 45.13 | 45.19 | 44.92 | 44.99 | 44.89 | 0.08% | 8,503 |
| Aug 7, 2025 | 45.30 | 45.30 | 44.85 | 44.95 | 44.86 | -0.15% | 32,590 |
| Aug 6, 2025 | 45.04 | 45.14 | 44.97 | 45.02 | 44.92 | -0.24% | 10,277 |
| Aug 5, 2025 | 45.42 | 45.42 | 44.98 | 45.13 | 45.02 | -0.49% | 31,640 |
| Aug 4, 2025 | 45.09 | 45.35 | 45.02 | 45.35 | 45.24 | 1.22% | 8,158 |
| Aug 1, 2025 | 44.98 | 44.98 | 44.44 | 44.81 | 44.70 | -1.11% | 46,924 |
| Jul 31, 2025 | 45.60 | 45.76 | 45.31 | 45.31 | 45.20 | -0.56% | 11,416 |
| Jul 30, 2025 | 45.96 | 45.96 | 45.56 | 45.56 | 45.45 | -0.94% | 5,804 |
| Jul 29, 2025 | 46.09 | 46.12 | 45.85 | 45.99 | 45.88 | -0.06% | 10,891 |
| Jul 28, 2025 | 46.26 | 46.26 | 45.92 | 46.02 | 45.91 | -0.26% | 10,463 |
| Jul 25, 2025 | 46.00 | 46.14 | 45.81 | 46.14 | 46.03 | 0.67% | 10,865 |
| Jul 24, 2025 | 45.90 | 46.01 | 45.76 | 45.83 | 45.72 | -0.26% | 17,776 |
| Jul 23, 2025 | 45.86 | 45.95 | 45.78 | 45.95 | 45.84 | 0.56% | 9,060 |
| Jul 22, 2025 | 45.14 | 45.70 | 45.14 | 45.69 | 45.58 | 1.17% | 4,882 |
| Jul 21, 2025 | 45.57 | 45.58 | 45.17 | 45.17 | 45.06 | -0.54% | 13,507 |
| Jul 18, 2025 | 45.60 | 45.62 | 45.28 | 45.41 | 45.30 | 0.03% | 11,444 |
| Jul 17, 2025 | 45.02 | 45.40 | 45.02 | 45.40 | 45.29 | 0.91% | 7,633 |