MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TPLC — Timothy Plan US Large/Mid Cap Core ETF
NYSE ArcaTimothy Plan US Large/Mid Cap Core ETF
$49.54
+0.23(+0.47%)
- O
- 49.25
- H
- 49.57
- L
- 49.16
- V
- 14.45K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$49.54
Period Return+19.34%
Period High$51.91
Period Low$40.89
Avg Daily Volume25.7K
Total Trading Days365
TPLC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $49.25 | $49.57 | $49.16 | $49.54 | +$0.23 | +0.47% | 14,452 | $49.35 | $49.16 $49.57 |
| Oct 7, 2026 | $49.20 | $49.45 | $49.17 | $49.31 | $-0.49 | -0.98% | 11,742 | $49.38 | $49.17 $49.45 |
| Oct 6, 2026 | $49.63 | $49.89 | $49.63 | $49.80 | +$0.40 | +0.81% | 12,570 | $49.81 | $49.63 $49.89 |
| Oct 5, 2026 | $48.95 | $49.59 | $48.86 | $49.40 | +$0.44 | +0.90% | 41,626 | $49.51 | $48.86 $49.59 |
| Oct 2, 2026 | $49.02 | $49.16 | $48.96 | $48.96 | +$0.22 | +0.45% | 9,985 | $49.02 | $48.96 $49.16 |
| Oct 1, 2026 | $48.37 | $48.81 | $48.28 | $48.74 | +$0.36 | +0.74% | 17,753 | $48.62 | $48.28 $48.81 |
| Sep 30, 2026 | $48.82 | $48.82 | $48.32 | $48.38 | $-0.25 | -0.51% | 10,932 | $48.59 | $48.32 $48.82 |
| Sep 29, 2026 | $48.73 | $48.74 | $48.42 | $48.63 | $-0.16 | -0.33% | 17,699 | $48.63 | $48.42 $48.74 |
| Sep 28, 2026 | $48.77 | $48.84 | $48.58 | $48.79 | $-0.12 | -0.25% | 25,059 | $48.75 | $48.58 $48.84 |
| Sep 25, 2026 | $48.93 | $49.00 | $48.68 | $48.91 | +$0.08 | +0.16% | 21,226 | $48.88 | $48.68 $49.00 |
| Sep 24, 2026 | $49.01 | $49.05 | $48.78 | $48.83 | $-0.18 | -0.37% | 11,317 | $48.88 | $48.78 $49.05 |
| Sep 23, 2026 | $49.08 | $49.27 | $49.01 | $49.01 | $-0.19 | -0.39% | 22,429 | $49.16 | $49.01 $49.27 |
| Sep 22, 2026 | $49.20 | $49.28 | $49.01 | $49.20 | +$0.15 | +0.31% | 18,974 | $49.19 | $49.01 $49.28 |
| Sep 21, 2026 | $49.16 | $49.18 | $48.96 | $49.05 | +$0.09 | +0.18% | 18,049 | $49.13 | $48.96 $49.18 |
| Sep 18, 2026 | $48.90 | $48.99 | $48.83 | $48.96 | $-0.19 | -0.39% | 11,815 | $48.90 | $48.83 $48.99 |
| Sep 17, 2026 | $49.38 | $49.38 | $49.03 | $49.15 | +$0.24 | +0.49% | 19,368 | $49.14 | $49.03 $49.38 |
| Sep 16, 2026 | $49.22 | $49.34 | $48.62 | $48.91 | $-0.31 | -0.63% | 15,022 | $48.94 | $48.62 $49.34 |
| Sep 15, 2026 | $49.38 | $49.38 | $49.16 | $49.22 | $-0.21 | -0.42% | 11,213 | $49.27 | $49.16 $49.38 |
| Sep 14, 2026 | $49.39 | $49.55 | $49.33 | $49.43 | $-0.13 | -0.26% | 11,920 | $49.44 | $49.33 $49.55 |
| Sep 11, 2026 | $49.58 | $49.60 | $49.37 | $49.56 | +$0.43 | +0.88% | 18,641 | $49.51 | $49.37 $49.60 |
| Sep 10, 2026 | $49.55 | $49.55 | $49.12 | $49.13 | $-0.49 | -0.99% | 176,699 | $49.18 | $49.12 $49.55 |
| Sep 9, 2026 | $50.00 | $50.00 | $49.60 | $49.62 | $-0.49 | -0.98% | 20,584 | $49.75 | $49.60 $50.00 |
| Sep 8, 2026 | $50.49 | $50.50 | $50.10 | $50.11 | $-0.47 | -0.93% | 18,212 | $50.24 | $50.10 $50.50 |
| Sep 4, 2026 | $50.51 | $50.67 | $50.42 | $50.58 | $-0.12 | -0.24% | 12,798 | $50.57 | $50.42 $50.67 |
| Sep 3, 2026 | $50.59 | $50.74 | $50.32 | $50.70 | +$0.37 | +0.74% | 133,512 | $50.71 | $50.32 $50.74 |
| Sep 2, 2026 | $50.34 | $50.44 | $50.32 | $50.33 | +$0.06 | +0.13% | 13,107 | $50.37 | $50.32 $50.44 |
| Sep 1, 2026 | $50.63 | $50.85 | $50.22 | $50.27 | $-0.47 | -0.93% | 12,323 | $50.36 | $50.22 $50.85 |
| Aug 31, 2026 | $50.85 | $50.85 | $50.68 | $50.74 | $-0.23 | -0.45% | 9,129 | $50.78 | $50.68 $50.85 |
| Aug 28, 2026 | $51.30 | $51.30 | $50.94 | $50.97 | $-0.33 | -0.65% | 6,339 | $51.05 | $50.94 $51.30 |
| Aug 27, 2026 | $51.28 | $51.33 | $51.19 | $51.30 | +$0.04 | +0.09% | 7,755 | $51.28 | $51.19 $51.33 |