Timothy Plan US Large/Mid Cap Core ETF (TPLC)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.58

-0.03

(-0.08%)

At close: 03:32PM EDT

Time period:

29 June 2023 - 29 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	40.83	40.86	40.42	40.58	40.58	14,500
27 June 2024	40.62	40.63	40.52	40.61	40.61	8,500
26 June 2024	40.58	40.60	40.42	40.60	40.60	10,600
25 June 2024	41.00	41.00	40.63	40.76	40.76	19,100
24 June 2024	40.81	41.22	40.81	41.06	41.06	10,200
21 June 2024	40.82	40.88	40.72	40.85	40.85	25,000
20 June 2024	40.84	40.90	40.73	40.78	40.78	15,700
18 June 2024	40.69	40.84	40.66	40.81	40.81	16,200
17 June 2024	40.19	40.71	40.19	40.67	40.67	13,100
14 June 2024	40.44	40.44	40.08	40.35	40.35	7,200
13 June 2024	40.75	40.76	40.42	40.67	40.67	12,700
12 June 2024	40.91	41.00	40.72	40.82	40.82	14,700
12 June 2024	0.059 Dividend
11 June 2024	40.36	40.53	40.33	40.49	40.44	9,000
10 June 2024	40.36	40.62	40.32	40.62	40.56	18,500
07 June 2024	40.54	40.55	40.39	40.44	40.38	12,300
06 June 2024	40.80	40.80	40.53	40.63	40.57	13,800
05 June 2024	40.60	40.81	40.42	40.79	40.73	26,600
04 June 2024	40.48	40.55	40.29	40.42	40.36	29,700
03 June 2024	41.01	41.01	40.43	40.64	40.58	30,800
31 May 2024	40.65	40.92	40.44	40.92	40.86	21,600
30 May 2024	40.46	40.66	40.46	40.58	40.52	18,400
29 May 2024	40.63	40.63	40.45	40.48	40.42	13,900
28 May 2024	41.32	41.32	40.86	40.93	40.87	8,500
24 May 2024	41.14	41.32	41.14	41.26	41.20	10,000
23 May 2024	41.61	41.61	40.92	40.99	40.93	11,400
22 May 2024	41.57	41.65	41.37	41.44	41.38	16,000
21 May 2024	41.55	41.64	41.45	41.56	41.50	70,700
20 May 2024	41.69	41.74	41.63	41.65	41.59	12,700
17 May 2024	41.50	41.62	41.46	41.62	41.56	11,200
16 May 2024	41.66	41.67	41.53	41.53	41.47	5,200
15 May 2024	41.41	41.64	41.41	41.59	41.53	19,400
14 May 2024	41.14	41.24	41.06	41.24	41.18	13,700
13 May 2024	41.29	41.38	41.02	41.03	40.97	17,700
10 May 2024	41.23	41.29	41.14	41.21	41.14	6,600
09 May 2024	40.92	41.15	40.91	41.14	41.08	31,700
09 May 2024	0.013 Dividend
08 May 2024	40.69	40.86	40.69	40.83	40.76	12,100
07 May 2024	40.82	40.93	40.79	40.86	40.79	130,900
06 May 2024	40.52	40.67	40.52	40.66	40.59	20,800
03 May 2024	40.34	40.34	40.13	40.26	40.19	16,300
02 May 2024	39.97	40.04	39.61	39.94	39.87	24,800
01 May 2024	39.69	40.20	39.65	39.67	39.60	82,800
30 Apr 2024	40.20	40.24	39.76	39.76	39.69	18,300
29 Apr 2024	40.22	40.47	40.22	40.39	40.32	11,700
26 Apr 2024	40.17	40.29	40.13	40.18	40.11	15,100
25 Apr 2024	39.88	40.18	39.69	40.10	40.03	14,100
24 Apr 2024	40.24	40.28	39.96	40.15	40.07	16,700
23 Apr 2024	39.78	40.19	39.78	40.08	40.01	41,900
22 Apr 2024	39.46	39.87	39.46	39.70	39.63	37,600
19 Apr 2024	39.45	39.68	39.31	39.44	39.37	4,700
18 Apr 2024	39.66	39.82	39.39	39.41	39.34	10,000
17 Apr 2024	39.88	39.91	39.54	39.58	39.51	17,400
16 Apr 2024	39.92	39.92	39.62	39.73	39.66	27,800
15 Apr 2024	40.71	40.71	39.80	39.92	39.85	85,700
12 Apr 2024	40.68	40.68	40.20	40.28	40.21	15,100
11 Apr 2024	41.06	41.08	40.70	40.87	40.80	30,900
11 Apr 2024	0.024 Dividend
10 Apr 2024	41.01	41.16	40.90	41.01	40.91	11,300
09 Apr 2024	41.68	41.68	41.20	41.59	41.49	14,900
08 Apr 2024	41.53	41.66	41.48	41.48	41.38	8,600
05 Apr 2024	41.22	41.50	41.22	41.49	41.39	15,700
04 Apr 2024	41.89	41.89	41.03	41.12	41.02	34,600
03 Apr 2024	41.38	41.70	41.38	41.61	41.51	31,600
02 Apr 2024	41.56	41.56	41.36	41.44	41.34	18,300
01 Apr 2024	42.23	42.35	41.76	41.76	41.66	52,500
28 Mar 2024	42.07	42.18	42.02	42.11	42.01	21,900
27 Mar 2024	41.67	41.99	41.67	41.97	41.87	170,700
26 Mar 2024	41.57	41.63	41.45	41.45	41.35	8,700
25 Mar 2024	41.62	41.62	41.45	41.45	41.35	6,500
22 Mar 2024	41.90	41.90	41.55	41.62	41.52	18,400
21 Mar 2024	41.69	41.89	41.63	41.76	41.66	8,800
20 Mar 2024	41.21	41.53	41.15	41.53	41.43	33,500
19 Mar 2024	40.76	41.18	40.76	41.12	41.02	22,500
18 Mar 2024	40.96	41.03	40.85	40.92	40.82	17,900
15 Mar 2024	40.74	40.94	40.74	40.81	40.71	27,800
14 Mar 2024	40.91	40.91	40.56	40.77	40.67	13,300
13 Mar 2024	41.14	41.26	41.11	41.15	41.05	14,500
12 Mar 2024	40.94	41.12	40.78	41.08	40.98	12,500
11 Mar 2024	40.77	40.85	40.60	40.84	40.74	7,800
11 Mar 2024	0.072 Dividend
08 Mar 2024	41.31	41.35	40.93	40.96	40.79	9,300
07 Mar 2024	41.07	41.25	41.07	41.23	41.06	13,000
06 Mar 2024	40.78	40.97	40.70	40.79	40.62	12,600
05 Mar 2024	40.71	40.73	40.40	40.48	40.31	18,800
04 Mar 2024	40.65	40.89	40.65	40.75	40.58	329,000
01 Mar 2024	40.36	40.65	40.26	40.63	40.46	16,700
29 Feb 2024	40.31	40.39	40.16	40.25	40.08	10,100
28 Feb 2024	39.96	40.15	39.96	40.14	39.97	14,700
27 Feb 2024	39.95	40.07	39.93	40.02	39.86	18,200
26 Feb 2024	39.97	39.98	39.88	39.88	39.72	27,900
23 Feb 2024	39.86	40.03	39.86	39.90	39.74	35,500
22 Feb 2024	39.51	39.82	39.51	39.82	39.66	10,700
21 Feb 2024	39.15	39.27	39.03	39.27	39.11	6,500
20 Feb 2024	39.13	39.22	39.04	39.12	38.96	9,700
16 Feb 2024	39.41	39.62	39.34	39.34	39.18	9,000
15 Feb 2024	39.43	39.53	39.31	39.51	39.35	8,600
14 Feb 2024	38.91	39.09	38.79	39.09	38.93	16,400
13 Feb 2024	38.58	38.77	38.45	38.62	38.46	17,800
12 Feb 2024	38.97	39.24	38.97	39.13	38.97	9,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

AUD/USD0.6669+0.0018(+0.27%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Bitcoin AUD91,389.83-701.91(-0.76%)

Timothy Plan US Large/Mid Cap Core ETF (TPLC)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

AUD/USD
0.6669
+0.0018(+0.27%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)

Bitcoin AUD
91,389.83
-701.91(-0.76%)