Timothy Plan US Large/Mid Cap Core ETF (TPLC)
NYSEARCA: TPLC · Real-Time Price · USD
48.35
-0.30 (-0.62%)
At close: Apr 28, 2026, 4:00 PM EDT
48.35
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
TPLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.59 | 48.69 | 48.23 | 48.35 | 48.35 | -0.62% | 23,300 |
| Apr 27, 2026 | 48.59 | 48.80 | 48.59 | 48.65 | 48.65 | -0.03% | 14,092 |
| Apr 24, 2026 | 48.86 | 48.86 | 48.63 | 48.66 | 48.66 | -0.42% | 20,030 |
| Apr 23, 2026 | 48.67 | 48.91 | 48.37 | 48.87 | 48.87 | 0.53% | 18,572 |
| Apr 22, 2026 | 49.00 | 49.00 | 48.49 | 48.61 | 48.61 | -0.07% | 10,513 |
| Apr 21, 2026 | 49.13 | 49.23 | 48.65 | 48.65 | 48.65 | -0.57% | 15,814 |
| Apr 20, 2026 | 48.70 | 49.02 | 48.70 | 48.93 | 48.93 | 0.28% | 31,063 |
| Apr 17, 2026 | 48.46 | 48.93 | 48.46 | 48.79 | 48.79 | 1.13% | 11,620 |
| Apr 16, 2026 | 48.15 | 48.36 | 48.13 | 48.25 | 48.25 | 0.35% | 24,851 |
| Apr 15, 2026 | 48.29 | 48.35 | 47.93 | 48.08 | 48.08 | -0.33% | 14,786 |
| Apr 14, 2026 | 48.25 | 48.30 | 48.15 | 48.24 | 48.24 | 0.19% | 14,829 |
| Apr 13, 2026 | 47.55 | 48.15 | 47.55 | 48.15 | 48.15 | 1.03% | 12,005 |
| Apr 10, 2026 | 48.06 | 48.06 | 47.62 | 47.66 | 47.66 | -0.69% | 24,914 |
| Apr 9, 2026 | 47.92 | 48.15 | 47.86 | 47.99 | 47.99 | -0.10% | 53,860 |
| Apr 8, 2026 | 47.70 | 48.05 | 47.70 | 48.04 | 48.00 | 2.42% | 36,466 |
| Apr 7, 2026 | 46.90 | 46.99 | 46.72 | 46.91 | 46.87 | -0.18% | 15,334 |
| Apr 6, 2026 | 46.73 | 46.99 | 46.73 | 46.99 | 46.95 | 0.45% | 11,895 |
| Apr 2, 2026 | 46.29 | 46.85 | 46.20 | 46.78 | 46.74 | 0.34% | 36,762 |
| Apr 1, 2026 | 46.56 | 46.82 | 46.53 | 46.62 | 46.58 | 0.39% | 27,373 |
| Mar 31, 2026 | 45.99 | 46.61 | 45.82 | 46.44 | 46.40 | 1.98% | 18,204 |
| Mar 30, 2026 | 46.19 | 46.19 | 45.49 | 45.54 | 45.50 | -0.61% | 24,776 |
| Mar 27, 2026 | 46.14 | 46.23 | 45.71 | 45.82 | 45.78 | -1.04% | 13,052 |
| Mar 26, 2026 | 46.46 | 46.86 | 46.22 | 46.30 | 46.26 | -0.88% | 26,770 |
| Mar 25, 2026 | 46.90 | 46.94 | 46.61 | 46.71 | 46.67 | 0.34% | 12,363 |
| Mar 24, 2026 | 46.06 | 46.72 | 46.06 | 46.55 | 46.51 | 0.52% | 10,324 |
| Mar 23, 2026 | 46.42 | 46.89 | 46.31 | 46.31 | 46.27 | 0.98% | 16,424 |
| Mar 20, 2026 | 46.32 | 46.36 | 45.65 | 45.86 | 45.82 | -1.57% | 55,327 |
| Mar 19, 2026 | 46.22 | 46.74 | 46.22 | 46.59 | 46.55 | 0.09% | 18,865 |
| Mar 18, 2026 | 46.90 | 46.98 | 46.53 | 46.55 | 46.51 | -1.27% | 11,240 |
| Mar 17, 2026 | 47.39 | 47.39 | 47.15 | 47.15 | 47.11 | 0.51% | 22,827 |
| Mar 16, 2026 | 46.93 | 47.01 | 46.83 | 46.91 | 46.87 | 0.75% | 54,081 |
| Mar 13, 2026 | 46.83 | 46.97 | 46.46 | 46.56 | 46.52 | 0.02% | 14,560 |
| Mar 12, 2026 | 46.87 | 47.08 | 46.53 | 46.55 | 46.51 | -1.34% | 17,555 |
| Mar 11, 2026 | 47.44 | 47.44 | 47.00 | 47.18 | 47.14 | -0.33% | 18,775 |
| Mar 10, 2026 | 47.40 | 47.83 | 47.31 | 47.34 | 47.30 | -1.13% | 74,823 |
| Mar 9, 2026 | 47.29 | 47.91 | 46.83 | 47.88 | 47.78 | 0.48% | 24,272 |
| Mar 6, 2026 | 47.89 | 47.89 | 47.41 | 47.65 | 47.55 | -1.37% | 17,755 |
| Mar 5, 2026 | 48.66 | 48.75 | 48.02 | 48.31 | 48.21 | -1.11% | 22,601 |
| Mar 4, 2026 | 48.84 | 48.92 | 48.61 | 48.85 | 48.75 | 0.31% | 23,778 |
| Mar 3, 2026 | 48.62 | 48.84 | 47.88 | 48.70 | 48.60 | -1.30% | 30,344 |
| Mar 2, 2026 | 48.99 | 49.45 | 48.86 | 49.34 | 49.24 | 0.18% | 16,375 |
| Feb 27, 2026 | 48.90 | 49.25 | 48.73 | 49.25 | 49.15 | 0.22% | 16,948 |
| Feb 26, 2026 | 48.89 | 49.14 | 48.72 | 49.14 | 49.04 | 0.63% | 18,490 |
| Feb 25, 2026 | 49.02 | 49.02 | 48.51 | 48.83 | 48.73 | 0.02% | 12,376 |
| Feb 24, 2026 | 48.43 | 48.84 | 48.43 | 48.82 | 48.72 | 0.84% | 44,289 |
| Feb 23, 2026 | 48.69 | 48.88 | 48.25 | 48.42 | 48.31 | -0.87% | 12,856 |
| Feb 20, 2026 | 48.59 | 48.88 | 48.59 | 48.84 | 48.74 | 0.39% | 9,322 |
| Feb 19, 2026 | 48.56 | 48.70 | 48.39 | 48.65 | 48.55 | -0.03% | 17,486 |
| Feb 18, 2026 | 48.54 | 48.77 | 48.47 | 48.66 | 48.56 | 0.69% | 11,435 |
| Feb 17, 2026 | 48.53 | 48.66 | 48.10 | 48.33 | 48.23 | -0.39% | 9,271 |
| Feb 13, 2026 | 48.08 | 48.75 | 48.00 | 48.52 | 48.42 | 0.95% | 15,399 |
| Feb 12, 2026 | 48.83 | 48.83 | 48.00 | 48.06 | 47.96 | -1.25% | 20,962 |
| Feb 11, 2026 | 48.69 | 48.69 | 48.38 | 48.67 | 48.57 | 0.25% | 9,203 |
| Feb 10, 2026 | 48.40 | 48.65 | 48.40 | 48.55 | 48.45 | 0.33% | 10,683 |
| Feb 9, 2026 | 48.27 | 48.46 | 48.20 | 48.39 | 48.29 | 0.08% | 16,308 |
| Feb 6, 2026 | 47.80 | 48.35 | 47.80 | 48.35 | 48.24 | 2.05% | 14,917 |
| Feb 5, 2026 | 47.59 | 47.67 | 47.36 | 47.38 | 47.27 | -0.77% | 9,779 |
| Feb 4, 2026 | 47.40 | 47.85 | 47.40 | 47.75 | 47.64 | 0.84% | 14,908 |
| Feb 3, 2026 | 47.25 | 47.63 | 46.95 | 47.35 | 47.24 | 0.13% | 55,793 |
| Feb 2, 2026 | 47.01 | 47.32 | 46.95 | 47.29 | 47.18 | 0.32% | 15,329 |
| Jan 30, 2026 | 47.16 | 47.33 | 46.81 | 47.14 | 47.03 | -0.61% | 25,753 |
| Jan 29, 2026 | 47.72 | 47.82 | 47.14 | 47.43 | 47.32 | -0.19% | 37,049 |
| Jan 28, 2026 | 47.56 | 47.64 | 47.40 | 47.52 | 47.41 | -0.11% | 17,971 |
| Jan 27, 2026 | 47.61 | 47.61 | 47.45 | 47.57 | 47.46 | -0.01% | 14,898 |
| Jan 26, 2026 | 47.53 | 47.63 | 47.50 | 47.58 | 47.46 | 0.37% | 10,925 |
| Jan 23, 2026 | 47.65 | 47.65 | 47.27 | 47.40 | 47.29 | -0.55% | 6,283 |
| Jan 22, 2026 | 47.85 | 47.88 | 47.57 | 47.66 | 47.55 | 0.02% | 10,937 |
| Jan 21, 2026 | 47.14 | 47.79 | 47.14 | 47.65 | 47.54 | 1.66% | 31,256 |
| Jan 20, 2026 | 47.12 | 47.25 | 46.78 | 46.87 | 46.76 | -1.51% | 17,363 |
| Jan 16, 2026 | 47.69 | 47.69 | 47.49 | 47.59 | 47.48 | -0.13% | 19,570 |
| Jan 15, 2026 | 47.49 | 47.77 | 47.43 | 47.65 | 47.54 | 0.75% | 13,064 |
| Jan 14, 2026 | 47.14 | 47.37 | 47.13 | 47.30 | 47.19 | 0.25% | 11,987 |
| Jan 13, 2026 | 47.16 | 47.25 | 46.98 | 47.18 | 47.07 | 0.17% | 10,634 |
| Jan 12, 2026 | 46.80 | 47.10 | 46.80 | 47.10 | 46.99 | 0.26% | 21,092 |
| Jan 9, 2026 | 46.79 | 47.10 | 46.79 | 46.98 | 46.87 | 0.75% | 23,397 |
| Jan 8, 2026 | 46.21 | 46.65 | 46.21 | 46.63 | 46.52 | 0.89% | 103,131 |
| Jan 7, 2026 | 46.83 | 46.83 | 46.21 | 46.22 | 46.10 | -1.19% | 54,725 |
| Jan 6, 2026 | 46.23 | 46.86 | 46.23 | 46.78 | 46.65 | 1.05% | 11,647 |
| Jan 5, 2026 | 45.95 | 46.42 | 45.95 | 46.29 | 46.17 | 0.92% | 27,872 |
| Jan 2, 2026 | 45.69 | 45.95 | 45.46 | 45.87 | 45.75 | 0.92% | 11,335 |
| Dec 31, 2025 | 45.86 | 45.87 | 45.45 | 45.45 | 45.33 | -1.09% | 10,987 |
| Dec 30, 2025 | 45.99 | 46.07 | 45.93 | 45.95 | 45.83 | -0.22% | 30,418 |
| Dec 29, 2025 | 46.09 | 46.09 | 45.95 | 46.05 | 45.93 | -0.04% | 9,485 |
| Dec 26, 2025 | 46.10 | 46.10 | 45.95 | 46.07 | 45.95 | -0.08% | 7,594 |
| Dec 24, 2025 | 45.97 | 46.15 | 45.97 | 46.11 | 45.98 | 0.20% | 15,394 |
| Dec 23, 2025 | 46.03 | 46.03 | 45.85 | 46.01 | 45.89 | -0.11% | 43,858 |
| Dec 22, 2025 | 45.83 | 46.07 | 45.74 | 46.06 | 45.94 | 0.75% | 10,869 |
| Dec 19, 2025 | 45.63 | 45.82 | 45.55 | 45.72 | 45.60 | 0.33% | 21,233 |
| Dec 18, 2025 | 45.72 | 45.85 | 45.49 | 45.57 | 45.45 | 0.35% | 28,725 |
| Dec 17, 2025 | 45.63 | 45.84 | 45.36 | 45.41 | 45.29 | -0.46% | 22,031 |
| Dec 16, 2025 | 45.85 | 45.87 | 45.46 | 45.62 | 45.50 | -0.72% | 27,050 |
| Dec 15, 2025 | 46.17 | 46.17 | 45.78 | 45.95 | 45.83 | -0.04% | 13,498 |
| Dec 12, 2025 | 46.52 | 46.52 | 45.92 | 45.97 | 45.85 | -0.76% | 12,421 |
| Dec 11, 2025 | 45.93 | 46.38 | 45.93 | 46.32 | 46.20 | 0.75% | 41,345 |
| Dec 10, 2025 | 45.57 | 46.09 | 45.52 | 45.98 | 45.78 | 1.09% | 17,777 |
| Dec 9, 2025 | 45.60 | 45.81 | 45.48 | 45.48 | 45.29 | -0.39% | 13,106 |
| Dec 8, 2025 | 46.16 | 46.16 | 45.66 | 45.66 | 45.46 | -0.85% | 7,743 |
| Dec 5, 2025 | 46.10 | 46.27 | 46.03 | 46.05 | 45.85 | -0.15% | 14,390 |
| Dec 4, 2025 | 46.06 | 46.19 | 45.96 | 46.12 | 45.92 | 0.37% | 17,241 |
| Dec 3, 2025 | 45.71 | 46.01 | 45.71 | 45.95 | 45.75 | 0.65% | 20,677 |