Timothy Plan US Large/Mid Cap Core ETF (TPLC)
NYSEARCA: TPLC · Real-Time Price · USD
48.31
-0.54 (-1.11%)
Mar 5, 2026, 4:00 PM EST - Market closed
TPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 48.66 | 48.75 | 48.02 | 48.31 | 48.31 | -1.11% | 22,601 |
| Mar 4, 2026 | 48.84 | 48.92 | 48.61 | 48.85 | 48.85 | 0.31% | 23,774 |
| Mar 3, 2026 | 48.62 | 48.84 | 47.88 | 48.70 | 48.70 | -1.30% | 30,344 |
| Mar 2, 2026 | 48.99 | 49.45 | 48.86 | 49.34 | 49.34 | 0.18% | 16,373 |
| Feb 27, 2026 | 48.90 | 49.25 | 48.73 | 49.25 | 49.25 | 0.22% | 16,948 |
| Feb 26, 2026 | 48.89 | 49.14 | 48.72 | 49.14 | 49.14 | 0.63% | 18,487 |
| Feb 25, 2026 | 49.02 | 49.02 | 48.51 | 48.83 | 48.83 | 0.02% | 12,376 |
| Feb 24, 2026 | 48.43 | 48.84 | 48.43 | 48.82 | 48.82 | 0.84% | 44,289 |
| Feb 23, 2026 | 48.69 | 48.88 | 48.25 | 48.42 | 48.42 | -0.87% | 12,856 |
| Feb 20, 2026 | 48.59 | 48.88 | 48.59 | 48.84 | 48.84 | 0.39% | 9,322 |
| Feb 19, 2026 | 48.56 | 48.70 | 48.39 | 48.65 | 48.65 | -0.03% | 17,486 |
| Feb 18, 2026 | 48.54 | 48.77 | 48.47 | 48.66 | 48.66 | 0.69% | 11,435 |
| Feb 17, 2026 | 48.53 | 48.66 | 48.10 | 48.33 | 48.33 | -0.39% | 9,271 |
| Feb 13, 2026 | 48.08 | 48.75 | 48.00 | 48.52 | 48.52 | 0.95% | 15,399 |
| Feb 12, 2026 | 48.83 | 48.83 | 48.00 | 48.06 | 48.06 | -1.25% | 20,962 |
| Feb 11, 2026 | 48.69 | 48.69 | 48.38 | 48.67 | 48.67 | 0.25% | 9,203 |
| Feb 10, 2026 | 48.40 | 48.65 | 48.40 | 48.55 | 48.55 | 0.33% | 10,683 |
| Feb 9, 2026 | 48.27 | 48.46 | 48.20 | 48.39 | 48.39 | 0.08% | 16,308 |
| Feb 6, 2026 | 47.80 | 48.35 | 47.80 | 48.35 | 48.34 | 2.05% | 14,917 |
| Feb 5, 2026 | 47.59 | 47.67 | 47.36 | 47.38 | 47.37 | -0.77% | 9,779 |
| Feb 4, 2026 | 47.40 | 47.85 | 47.40 | 47.75 | 47.74 | 0.84% | 14,908 |
| Feb 3, 2026 | 47.25 | 47.63 | 46.95 | 47.35 | 47.34 | 0.13% | 55,793 |
| Feb 2, 2026 | 47.01 | 47.32 | 46.95 | 47.29 | 47.28 | 0.32% | 15,329 |
| Jan 30, 2026 | 47.16 | 47.33 | 46.81 | 47.14 | 47.13 | -0.61% | 25,753 |
| Jan 29, 2026 | 47.72 | 47.82 | 47.14 | 47.43 | 47.42 | -0.19% | 37,049 |
| Jan 28, 2026 | 47.56 | 47.64 | 47.40 | 47.52 | 47.51 | -0.11% | 17,971 |
| Jan 27, 2026 | 47.61 | 47.61 | 47.45 | 47.57 | 47.56 | -0.01% | 14,898 |
| Jan 26, 2026 | 47.53 | 47.63 | 47.50 | 47.58 | 47.56 | 0.37% | 10,925 |
| Jan 23, 2026 | 47.65 | 47.65 | 47.27 | 47.40 | 47.39 | -0.55% | 6,283 |
| Jan 22, 2026 | 47.85 | 47.88 | 47.57 | 47.66 | 47.65 | 0.02% | 10,937 |
| Jan 21, 2026 | 47.14 | 47.79 | 47.14 | 47.65 | 47.64 | 1.66% | 31,256 |
| Jan 20, 2026 | 47.12 | 47.25 | 46.78 | 46.87 | 46.86 | -1.51% | 17,363 |
| Jan 16, 2026 | 47.69 | 47.69 | 47.49 | 47.59 | 47.58 | -0.13% | 19,570 |
| Jan 15, 2026 | 47.49 | 47.77 | 47.43 | 47.65 | 47.64 | 0.75% | 13,064 |
| Jan 14, 2026 | 47.14 | 47.37 | 47.13 | 47.30 | 47.29 | 0.25% | 11,987 |
| Jan 13, 2026 | 47.16 | 47.25 | 46.98 | 47.18 | 47.17 | 0.17% | 10,634 |
| Jan 12, 2026 | 46.80 | 47.10 | 46.80 | 47.10 | 47.09 | 0.26% | 21,092 |
| Jan 9, 2026 | 46.79 | 47.10 | 46.79 | 46.98 | 46.97 | 0.75% | 23,397 |
| Jan 8, 2026 | 46.21 | 46.65 | 46.21 | 46.63 | 46.62 | 0.89% | 103,131 |
| Jan 7, 2026 | 46.83 | 46.83 | 46.21 | 46.22 | 46.19 | -1.19% | 54,725 |
| Jan 6, 2026 | 46.23 | 46.86 | 46.23 | 46.78 | 46.75 | 1.05% | 11,647 |
| Jan 5, 2026 | 45.95 | 46.42 | 45.95 | 46.29 | 46.26 | 0.92% | 27,872 |
| Jan 2, 2026 | 45.69 | 45.95 | 45.46 | 45.87 | 45.84 | 0.92% | 11,335 |
| Dec 31, 2025 | 45.86 | 45.87 | 45.45 | 45.45 | 45.42 | -1.09% | 10,987 |
| Dec 30, 2025 | 45.99 | 46.07 | 45.93 | 45.95 | 45.92 | -0.22% | 30,418 |
| Dec 29, 2025 | 46.09 | 46.09 | 45.95 | 46.05 | 46.02 | -0.04% | 9,485 |
| Dec 26, 2025 | 46.10 | 46.10 | 45.95 | 46.07 | 46.04 | -0.08% | 7,594 |
| Dec 24, 2025 | 45.97 | 46.15 | 45.97 | 46.11 | 46.08 | 0.20% | 15,394 |
| Dec 23, 2025 | 46.03 | 46.03 | 45.85 | 46.01 | 45.99 | -0.11% | 43,858 |
| Dec 22, 2025 | 45.83 | 46.07 | 45.74 | 46.06 | 46.04 | 0.75% | 10,869 |
| Dec 19, 2025 | 45.63 | 45.82 | 45.55 | 45.72 | 45.69 | 0.33% | 21,233 |
| Dec 18, 2025 | 45.72 | 45.85 | 45.49 | 45.57 | 45.54 | 0.35% | 28,725 |
| Dec 17, 2025 | 45.63 | 45.84 | 45.36 | 45.41 | 45.38 | -0.46% | 22,031 |
| Dec 16, 2025 | 45.85 | 45.87 | 45.46 | 45.62 | 45.59 | -0.72% | 27,050 |
| Dec 15, 2025 | 46.17 | 46.17 | 45.78 | 45.95 | 45.92 | -0.04% | 13,498 |
| Dec 12, 2025 | 46.52 | 46.52 | 45.92 | 45.97 | 45.94 | -0.76% | 12,421 |
| Dec 11, 2025 | 45.93 | 46.38 | 45.93 | 46.32 | 46.29 | 0.75% | 41,345 |
| Dec 10, 2025 | 45.57 | 46.09 | 45.52 | 45.98 | 45.88 | 1.09% | 17,777 |
| Dec 9, 2025 | 45.60 | 45.81 | 45.48 | 45.48 | 45.38 | -0.39% | 13,106 |
| Dec 8, 2025 | 46.16 | 46.16 | 45.66 | 45.66 | 45.56 | -0.85% | 7,743 |
| Dec 5, 2025 | 46.10 | 46.27 | 46.03 | 46.05 | 45.95 | -0.15% | 14,390 |
| Dec 4, 2025 | 46.06 | 46.19 | 45.96 | 46.12 | 46.02 | 0.37% | 17,241 |
| Dec 3, 2025 | 45.71 | 46.01 | 45.71 | 45.95 | 45.85 | 0.65% | 20,677 |
| Dec 2, 2025 | 45.89 | 45.89 | 45.60 | 45.66 | 45.55 | -0.19% | 13,765 |
| Dec 1, 2025 | 45.80 | 46.10 | 45.74 | 45.74 | 45.64 | -0.82% | 10,475 |
| Nov 28, 2025 | 45.99 | 46.19 | 45.96 | 46.12 | 46.02 | 0.52% | 5,821 |
| Nov 26, 2025 | 45.64 | 46.02 | 45.64 | 45.88 | 45.78 | 0.71% | 14,217 |
| Nov 25, 2025 | 44.99 | 45.62 | 44.99 | 45.56 | 45.46 | 1.34% | 29,640 |
| Nov 24, 2025 | 44.79 | 45.03 | 44.67 | 44.96 | 44.86 | 0.53% | 12,009 |
| Nov 21, 2025 | 44.23 | 44.93 | 44.18 | 44.72 | 44.62 | 1.64% | 15,110 |
| Nov 20, 2025 | 44.91 | 45.05 | 44.00 | 44.00 | 43.90 | -1.16% | 17,613 |
| Nov 19, 2025 | 44.57 | 44.62 | 44.38 | 44.51 | 44.41 | -0.26% | 14,937 |
| Nov 18, 2025 | 44.59 | 44.79 | 44.43 | 44.63 | 44.53 | -0.04% | 21,766 |
| Nov 17, 2025 | 45.18 | 45.23 | 44.60 | 44.65 | 44.55 | -1.11% | 14,084 |
| Nov 14, 2025 | 45.14 | 45.45 | 45.07 | 45.15 | 45.05 | -0.30% | 12,675 |
| Nov 13, 2025 | 45.93 | 45.93 | 45.28 | 45.29 | 45.19 | -1.44% | 17,913 |
| Nov 12, 2025 | 45.93 | 46.06 | 45.91 | 45.95 | 45.85 | 0.21% | 13,009 |
| Nov 11, 2025 | 45.70 | 45.92 | 45.70 | 45.85 | 45.75 | 0.28% | 19,766 |
| Nov 10, 2025 | 45.62 | 45.81 | 45.34 | 45.72 | 45.62 | 0.63% | 30,020 |
| Nov 7, 2025 | 45.01 | 45.43 | 44.96 | 45.43 | 45.33 | 0.66% | 16,519 |
| Nov 6, 2025 | 45.43 | 45.51 | 45.07 | 45.13 | 45.02 | -0.63% | 19,876 |
| Nov 5, 2025 | 45.22 | 45.59 | 45.10 | 45.42 | 45.31 | 0.53% | 19,371 |
| Nov 4, 2025 | 45.06 | 45.26 | 45.06 | 45.18 | 45.07 | -0.54% | 10,031 |
| Nov 3, 2025 | 45.50 | 45.50 | 44.98 | 45.43 | 45.32 | -0.32% | 18,964 |
| Oct 31, 2025 | 45.46 | 45.68 | 45.29 | 45.57 | 45.46 | 0.33% | 35,306 |
| Oct 30, 2025 | 45.44 | 45.89 | 45.40 | 45.42 | 45.31 | -0.20% | 53,979 |
| Oct 29, 2025 | 45.88 | 45.96 | 45.45 | 45.51 | 45.40 | -0.91% | 31,439 |
| Oct 28, 2025 | 46.28 | 46.28 | 45.93 | 45.93 | 45.82 | -0.90% | 22,697 |
| Oct 27, 2025 | 46.47 | 46.47 | 46.21 | 46.34 | 46.23 | 0.35% | 9,365 |
| Oct 24, 2025 | 46.49 | 46.49 | 46.18 | 46.18 | 46.07 | 0.09% | 12,279 |
| Oct 23, 2025 | 45.97 | 46.23 | 45.84 | 46.14 | 46.03 | 0.63% | 9,521 |
| Oct 22, 2025 | 46.16 | 46.18 | 45.85 | 45.85 | 45.74 | -0.69% | 19,951 |
| Oct 21, 2025 | 45.88 | 46.24 | 45.88 | 46.17 | 46.06 | 0.43% | 55,783 |
| Oct 20, 2025 | 45.80 | 46.02 | 45.76 | 45.97 | 45.86 | 1.03% | 18,509 |
| Oct 17, 2025 | 45.47 | 45.59 | 45.26 | 45.50 | 45.39 | 0.30% | 12,042 |
| Oct 16, 2025 | 45.93 | 45.93 | 45.28 | 45.36 | 45.26 | -0.82% | 9,623 |
| Oct 15, 2025 | 46.04 | 46.07 | 45.58 | 45.74 | 45.63 | -0.01% | 9,630 |
| Oct 14, 2025 | 45.08 | 45.94 | 45.08 | 45.74 | 45.63 | 0.62% | 11,213 |
| Oct 13, 2025 | 45.41 | 45.55 | 45.34 | 45.46 | 45.35 | 1.09% | 8,306 |
| Oct 10, 2025 | 46.01 | 46.05 | 44.97 | 44.97 | 44.86 | -2.11% | 101,681 |