Nasdaq - Delayed Quote
USD
Timothy Plan Small Cap Value A (TPLNX)
19.50
-0.22
(-1.12%)
At close: 8:08:34 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.50
19.50
19.50
19.50
19.50
-
Oct 29, 2026
19.72
19.72
19.72
19.72
19.72
-
Oct 28, 2026
19.41
19.41
19.41
19.41
19.41
-
Oct 27, 2026
19.42
19.42
19.42
19.42
19.42
-
Oct 26, 2026
19.34
19.34
19.34
19.34
19.34
-
Oct 23, 2026
19.24
19.24
19.24
19.24
19.24
-
Oct 22, 2026
19.34
19.34
19.34
19.34
19.34
-
Oct 21, 2026
19.23
19.23
19.23
19.23
19.23
-
Oct 20, 2026
19.25
19.25
19.25
19.25
19.25
-
Oct 19, 2026
19.04
19.04
19.04
19.04
19.04
-
Oct 16, 2026
19.12
19.12
19.12
19.12
19.12
-
Oct 15, 2026
19.14
19.14
19.14
19.14
19.14
-
Oct 14, 2026
18.94
18.94
18.94
18.94
18.94
-
Oct 13, 2026
19.18
19.18
19.18
19.18
19.18
-
Oct 12, 2026
19.16
19.16
19.16
19.16
19.16
-
Oct 9, 2026
19.16
19.16
19.16
19.16
19.16
-
Oct 8, 2026
19.19
19.19
19.19
19.19
19.19
-
Oct 7, 2026
19.15
19.15
19.15
19.15
19.15
-
Oct 6, 2026
19.48
19.48
19.48
19.48
19.48
-
Oct 5, 2026
19.42
19.42
19.42
19.42
19.42
-
Oct 2, 2026
19.37
19.37
19.37
19.37
19.37
-
Oct 1, 2026
19.19
19.19
19.19
19.19
19.19
-
Sep 30, 2026
18.98
18.98
18.98
18.98
18.98
-
Sep 29, 2026
19.13
19.13
19.13
19.13
19.13
-
Sep 28, 2026
19.24
19.24
19.24
19.24
19.24
-
Sep 25, 2026
19.42
19.42
19.42
19.42
19.42
-
Sep 24, 2026
19.34
19.34
19.34
19.34
19.34
-
Sep 23, 2026
19.35
19.35
19.35
19.35
19.35
-
Sep 22, 2026
19.54
19.54
19.54
19.54
19.54
-
Sep 21, 2026
19.44
19.44
19.44
19.44
19.44
-
Sep 18, 2026
19.44
19.44
19.44
19.44
19.44
-
Sep 17, 2026
19.48
19.48
19.48
19.48
19.48
-
Sep 16, 2026
19.53
19.53
19.53
19.53
19.53
-
Sep 15, 2026
19.68
19.68
19.68
19.68
19.68
-
Sep 14, 2026
19.84
19.84
19.84
19.84
19.84
-
Sep 11, 2026
20.03
20.03
20.03
20.03
20.03
-
Sep 10, 2026
19.94
19.94
19.94
19.94
19.94
-
Sep 9, 2026
20.11
20.11
20.11
20.11
20.11
-
Sep 8, 2026
20.32
20.32
20.32
20.32
20.32
-
Sep 4, 2026
20.46
20.46
20.46
20.46
20.46
-
Sep 3, 2026
20.37
20.37
20.37
20.37
20.37
-
Sep 2, 2026
20.25
20.25
20.25
20.25
20.25
-
Sep 1, 2026
20.13
20.13
20.13
20.13
20.13
-
Aug 31, 2026
20.34
20.34
20.34
20.34
20.34
-
Aug 28, 2026
20.49
20.49
20.49
20.49
20.49
-
Aug 27, 2026
20.62
20.62
20.62
20.62
20.62
-
Aug 26, 2026
20.65
20.65
20.65
20.65
20.65
-
Aug 25, 2026
20.56
20.56
20.56
20.56
20.56
-
Aug 24, 2026
20.64
20.64
20.64
20.64
20.64
-
Aug 21, 2026
20.81
20.81
20.81
20.81
20.81
-
Aug 20, 2026
20.70
20.70
20.70
20.70
20.70
-
Aug 19, 2026
20.93
20.93
20.93
20.93
20.93
-
Aug 18, 2026
20.95
20.95
20.95
20.95
20.95
-
Aug 17, 2026
21.27
21.27
21.27
21.27
21.27
-
Aug 14, 2026
21.36
21.36
21.36
21.36
21.36
-
Aug 13, 2026
21.31
21.31
21.31
21.31
21.31
-
Aug 12, 2026
21.32
21.32
21.32
21.32
21.32
-
Aug 11, 2026
21.19
21.19
21.19
21.19
21.19
-
Aug 10, 2026
21.05
21.05
21.05
21.05
21.05
-
Aug 7, 2026
21.18
21.18
21.18
21.18
21.18
-
Aug 6, 2026
21.04
21.04
21.04
21.04
21.04
-
Aug 5, 2026
21.23
21.23
21.23
21.23
21.23
-
Aug 4, 2026
21.36
21.36
21.36
21.36
21.36
-
Aug 3, 2026
21.05
21.05
21.05
21.05
21.05
-
Jul 31, 2026
20.78
20.78
20.78
20.78
20.78
-
Jul 30, 2026
20.73
20.73
20.73
20.73
20.73
-
Jul 29, 2026
20.63
20.63
20.63
20.63
20.63
-
Jul 28, 2026
20.90
20.90
20.90
20.90
20.90
-
Jul 27, 2026
20.88
20.88
20.88
20.88
20.88
-
Jul 24, 2026
20.78
20.78
20.78
20.78
20.78
-
Jul 23, 2026
20.77
20.77
20.77
20.77
20.77
-
Jul 22, 2026
20.86
20.86
20.86
20.86
20.86
-
Jul 21, 2026
20.94
20.94
20.94
20.94
20.94
-
Jul 20, 2026
20.75
20.75
20.75
20.75
20.75
-
Jul 17, 2026
20.95
20.95
20.95
20.95
20.95
-
Jul 16, 2026
21.11
21.11
21.11
21.11
21.11
-
Jul 15, 2026
20.83
20.83
20.83
20.83
20.83
-
Jul 14, 2026
20.77
20.77
20.77
20.77
20.77
-
Jul 13, 2026
20.67
20.67
20.67
20.67
20.67
-
Jul 10, 2026
20.74
20.74
20.74
20.74
20.74
-
Jul 9, 2026
20.68
20.68
20.68
20.68
20.68
-
Jul 8, 2026
20.43
20.43
20.43
20.43
20.43
-
Jul 7, 2026
20.73
20.73
20.73
20.73
20.73
-
Jul 6, 2026
20.91
20.91
20.91
20.91
20.91
-
Jul 2, 2026
20.92
20.92
20.92
20.92
20.92
-
Jul 1, 2026
21.10
21.10
21.10
21.10
21.10
-
Jun 30, 2026
21.23
21.23
21.23
21.23
21.23
-
Jun 29, 2026
21.10
21.10
21.10
21.10
21.10
-
Jun 26, 2026
21.29
21.29
21.29
21.29
21.29
-
Jun 25, 2026
21.17
21.17
21.17
21.17
21.17
-
Jun 24, 2026
20.91
20.91
20.91
20.91
20.91
-
Jun 23, 2026
20.63
20.63
20.63
20.63
20.63
-
Jun 22, 2026
20.71
20.71
20.71
20.71
20.71
-
Jun 18, 2026
20.59
20.59
20.59
20.59
20.59
-
Jun 17, 2026
20.21
20.21
20.21
20.21
20.21
-
Jun 16, 2026
20.49
20.49
20.49
20.49
20.49
-
Jun 15, 2026
20.55
20.55
20.55
20.55
20.55
-
Jun 12, 2026
20.60
20.60
20.60
20.60
20.60
-
Jun 11, 2026
20.40
20.40
20.40
20.40
20.40
-
Jun 10, 2026
19.92
19.92
19.92
19.92
19.92
-
Jun 9, 2026
20.06
20.06
20.06
20.06
20.06
-
Jun 8, 2026
19.76
19.76
19.76
19.76
19.76
-
Jun 5, 2026
19.65
19.65
19.65
19.65
19.65
-
Jun 4, 2026
19.82
19.82
19.82
19.82
19.82
-
Jun 3, 2026
19.57
19.57
19.57
19.57
19.57
-
Jun 2, 2026
19.78
19.78
19.78
19.78
19.78
-
Jun 1, 2026
19.59
19.59
19.59
19.59
19.59
-
May 29, 2026
19.74
19.74
19.74
19.74
19.74
-
May 28, 2026
19.90
19.90
19.90
19.90
19.90
-
May 27, 2026
19.89
19.89
19.89
19.89
19.89
-
May 26, 2026
20.06
20.06
20.06
20.06
20.06
-
May 22, 2026
19.74
19.74
19.74
19.74
19.74
-
May 21, 2026
19.62
19.62
19.62
19.62
19.62
-
May 20, 2026
19.61
19.61
19.61
19.61
19.61
-
May 19, 2026
19.25
19.25
19.25
19.25
19.25
-
May 18, 2026
19.46
19.46
19.46
19.46
19.46
-
May 15, 2026
19.35
19.35
19.35
19.35
19.35
-
May 14, 2026
19.67
19.67
19.67
19.67
19.67
-
May 13, 2026
19.57
19.57
19.57
19.57
19.57
-
May 12, 2026
19.77
19.77
19.77
19.77
19.77
-
May 11, 2026
19.98
19.98
19.98
19.98
19.98
-
May 8, 2026
20.15
20.15
20.15
20.15
20.15
-
May 7, 2026
20.10
20.10
20.10
20.10
20.10
-
May 6, 2026
20.24
20.24
20.24
20.24
20.24
-
May 5, 2026
19.99
19.99
19.99
19.99
19.99
-
May 4, 2026
19.86
19.86
19.86
19.86
19.86
-
May 1, 2026
20.09
20.09
20.09
20.09
20.09
-
Apr 30, 2026
20.24
20.24
20.24
20.24
20.24
-
Apr 29, 2026
19.86
19.86
19.86
19.86
19.86
-
Apr 28, 2026
20.18
20.18
20.18
20.18
20.18
-
Apr 27, 2026
20.29
20.29
20.29
20.29
20.29
-
Apr 24, 2026
20.25
20.25
20.25
20.25
20.25
-
Apr 23, 2026
20.15
20.15
20.15
20.15
20.15
-
Apr 22, 2026
20.10
20.10
20.10
20.10
20.10
-
Apr 21, 2026
20.10
20.10
20.10
20.10
20.10
-
Apr 20, 2026
20.26
20.26
20.26
20.26
20.26
-
Apr 17, 2026
20.19
20.19
20.19
20.19
20.19
-
Apr 16, 2026
19.78
19.78
19.78
19.78
19.78
-
Apr 15, 2026
19.78
19.78
19.78
19.78
19.78
-
Apr 14, 2026
19.90
19.90
19.90
19.90
19.90
-
Apr 13, 2026
19.84
19.84
19.84
19.84
19.84
-
Apr 10, 2026
19.65
19.65
19.65
19.65
19.65
-
Apr 9, 2026
19.75
19.75
19.75
19.75
19.75
-
Apr 8, 2026
19.49
19.49
19.49
19.49
19.49
-
Apr 7, 2026
18.96
18.96
18.96
18.96
18.96
-
Apr 6, 2026
18.95
18.95
18.95
18.95
18.95
-
Apr 2, 2026
18.84
18.84
18.84
18.84
18.84
-
Apr 1, 2026
18.90
18.90
18.90
18.90
18.90
-
Mar 31, 2026
18.76
18.76
18.76
18.76
18.76
-
Mar 30, 2026
18.39
18.39
18.39
18.39
18.39
-
Mar 27, 2026
18.50
18.50
18.50
18.50
18.50
-
Mar 26, 2026
18.76
18.76
18.76
18.76
18.76
-
Mar 25, 2026
18.94
18.94
18.94
18.94
18.94
-
Mar 24, 2026
18.74
18.74
18.74
18.74
18.74
-
Mar 23, 2026
18.54
18.54
18.54
18.54
18.54
-
Mar 20, 2026
18.15
18.15
18.15
18.15
18.15
-
Mar 19, 2026
18.44
18.44
18.44
18.44
18.44
-
Mar 18, 2026
18.37
18.37
18.37
18.37
18.37
-
Mar 17, 2026
18.60
18.60
18.60
18.60
18.60
-
Mar 16, 2026
18.57
18.57
18.57
18.57
18.57
-
Mar 13, 2026
18.48
18.48
18.48
18.48
18.48
-
Mar 12, 2026
18.47
18.47
18.47
18.47
18.47
-
Mar 11, 2026
18.81
18.81
18.81
18.81
18.81
-
Mar 10, 2026
18.85
18.85
18.85
18.85
18.85
-
Mar 9, 2026
18.94
18.94
18.94
18.94
18.94
-
Mar 6, 2026
19.00
19.00
19.00
19.00
19.00
-
Mar 5, 2026
19.39
19.39
19.39
19.39
19.39
-
Mar 4, 2026
19.69
19.69
19.69
19.69
19.69
-
Mar 3, 2026
19.64
19.64
19.64
19.64
19.64
-
Mar 2, 2026
19.86
19.86
19.86
19.86
19.86
-
Feb 27, 2026
19.75
19.75
19.75
19.75
19.75
-
Feb 26, 2026
19.89
19.89
19.89
19.89
19.89
-
Feb 25, 2026
19.82
19.82
19.82
19.82
19.82
-
Feb 24, 2026
19.75
19.75
19.75
19.75
19.75
-
Feb 23, 2026
19.67
19.67
19.67
19.67
19.67
-
Feb 20, 2026
20.10
20.10
20.10
20.10
20.10
-
Feb 19, 2026
19.96
19.96
19.96
19.96
19.96
-
Feb 18, 2026
19.97
19.97
19.97
19.97
19.97
-
Feb 17, 2026
19.98
19.98
19.98
19.98
19.98
-
Feb 13, 2026
20.00
20.00
20.00
20.00
20.00
-
Feb 12, 2026
19.77
19.77
19.77
19.77
19.77
-
Feb 11, 2026
20.02
20.02
20.02
20.02
20.02
-
Feb 10, 2026
19.97
19.97
19.97
19.97
19.97
-
Feb 9, 2026
19.95
19.95
19.95
19.95
19.95
-
Feb 6, 2026
20.01
20.01
20.01
20.01
20.01
-
Feb 5, 2026
19.48
19.48
19.48
19.48
19.48
-
Feb 4, 2026
19.55
19.55
19.55
19.55
19.55
-
Feb 3, 2026
19.32
19.32
19.32
19.32
19.32
-
Feb 2, 2026
19.25
19.25
19.25
19.25
19.25
-
Jan 30, 2026
19.12
19.12
19.12
19.12
19.12
-
Jan 29, 2026
19.23
19.23
19.23
19.23
19.23
-
Jan 28, 2026
19.16
19.16
19.16
19.16
19.16
-
Jan 27, 2026
19.26
19.26
19.26
19.26
19.26
-
Jan 26, 2026
19.36
19.36
19.36
19.36
19.36
-
Jan 23, 2026
19.36
19.36
19.36
19.36
19.36
-
Jan 22, 2026
19.74
19.74
19.74
19.74
19.74
-
Jan 21, 2026
19.74
19.74
19.74
19.74
19.74
-
Jan 20, 2026
19.24
19.24
19.24
19.24
19.24
-
Jan 16, 2026
19.53
19.53
19.53
19.53
19.53
-
Jan 15, 2026
19.54
19.54
19.54
19.54
19.54
-
Jan 14, 2026
19.26
19.26
19.26
19.26
19.26
-
Jan 13, 2026
19.11
19.11
19.11
19.11
19.11
-
Jan 12, 2026
19.16
19.16
19.16
19.16
19.16
-
Jan 9, 2026
19.14
19.14
19.14
19.14
19.14
-
Jan 8, 2026
19.06
19.06
19.06
19.06
19.06
-
Jan 7, 2026
18.69
18.69
18.69
18.69
18.69
-
Jan 6, 2026
18.82
18.82
18.82
18.82
18.82
-
Jan 5, 2026
18.58
18.58
18.58
18.58
18.58
-
Jan 2, 2026
18.28
18.28
18.28
18.28
18.28
-
Dec 31, 2025
18.12
18.12
18.12
18.12
18.12
-
Dec 30, 2025
18.30
18.30
18.30
18.30
18.30
-
Dec 29, 2025
18.46
18.46
18.46
18.46
18.46
-
Dec 26, 2025
18.53
18.53
18.53
18.53
18.53
-
Dec 24, 2025
18.53
18.53
18.53
18.53
18.53
-
Dec 23, 2025
18.47
18.47
18.47
18.47
18.47
-
Dec 22, 2025
18.53
18.53
18.53
18.53
18.53
-
Dec 19, 2025
18.46
18.46
18.46
18.46
18.46
-
Dec 18, 2025
18.52
18.52
18.52
18.52
18.52
-
Dec 17, 2025
18.48
18.48
18.48
18.48
18.48
-
Dec 16, 2025
18.48
18.48
18.48
18.48
18.48
-
Dec 15, 2025
18.60
18.60
18.60
18.60
18.60
-
Dec 12, 2025
18.62
18.62
18.62
18.62
18.62
-
Dec 11, 2025
0.936
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
18.80
18.80
18.80
18.80
18.80
-
Dec 10, 2025
19.57
19.57
19.57
19.57
18.63
-
Dec 9, 2025
19.16
19.16
19.16
19.16
18.24
-
Dec 8, 2025
19.11
19.11
19.11
19.11
18.20
-
Dec 5, 2025
19.30
19.30
19.30
19.30
18.38
-
Dec 4, 2025
19.33
19.33
19.33
19.33
18.41
-
Dec 3, 2025
19.36
19.36
19.36
19.36
18.43
-
Dec 2, 2025
19.08
19.08
19.08
19.08
18.17
-
Dec 1, 2025
19.16
19.16
19.16
19.16
18.24
-
Nov 28, 2025
19.20
19.20
19.20
19.20
18.28
-
Nov 26, 2025
19.19
19.19
19.19
19.19
18.27
-
Nov 25, 2025
19.08
19.08
19.08
19.08
18.17
-
Nov 24, 2025
18.65
18.65
18.65
18.65
17.76
-
Nov 21, 2025
18.55
18.55
18.55
18.55
17.66
-
Nov 20, 2025
18.00
18.00
18.00
18.00
17.14
-
Nov 19, 2025
18.16
18.16
18.16
18.16
17.29
-
Nov 18, 2025
18.21
18.21
18.21
18.21
17.34
-
Nov 17, 2025
18.16
18.16
18.16
18.16
17.29
-
Nov 14, 2025
18.61
18.61
18.61
18.61
17.72
-
Nov 13, 2025
18.69
18.69
18.69
18.69
17.80
-
Nov 12, 2025
18.92
18.92
18.92
18.92
18.02
-
Nov 11, 2025
18.95
18.95
18.95
18.95
18.04
-
Nov 10, 2025
18.83
18.83
18.83
18.83
17.93
-
Nov 7, 2025
18.71
18.71
18.71
18.71
17.82
-
Nov 6, 2025
18.56
18.56
18.56
18.56
17.67
-
Nov 5, 2025
18.67
18.67
18.67
18.67
17.78
-
Nov 4, 2025
18.45
18.45
18.45
18.45
17.57
-
Nov 3, 2025
18.57
18.57
18.57
18.57
17.68
-
Oct 31, 2025
18.59
18.59
18.59
18.59
17.70
-
