U.S. markets open in 2 hours 31 minutes
F S&P 500
5,529.25 +7.75 (+0.14%) F Dow Jones
39,541.00 +72.00 (+0.18%) F Nasdaq
19,943.00 +15.75 (+0.08%) E-mini Russell 2000 Index Futur
2,069.30 +4.30 (+0.21%) Petróleo
81.91 +0.37 (+0.45%) Oro
2,341.00 +1.40 (+0.06%)
Timothy Plan US Large/Mid Cap Core ETF (TPLC)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:32PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 40.83 | 40.86 | 40.42 | 40.58 | 40.58 | 14,500 |
| 27 jun 2024 | 40.62 | 40.63 | 40.52 | 40.61 | 40.61 | 8,500 |
| 26 jun 2024 | 40.58 | 40.60 | 40.42 | 40.60 | 40.60 | 10,600 |
| 25 jun 2024 | 41.00 | 41.00 | 40.63 | 40.76 | 40.76 | 19,100 |
| 24 jun 2024 | 40.81 | 41.22 | 40.81 | 41.06 | 41.06 | 10,200 |
| 21 jun 2024 | 40.82 | 40.88 | 40.72 | 40.85 | 40.85 | 25,000 |
| 20 jun 2024 | 40.84 | 40.90 | 40.73 | 40.78 | 40.78 | 15,700 |
| 18 jun 2024 | 40.69 | 40.84 | 40.66 | 40.81 | 40.81 | 16,200 |
| 17 jun 2024 | 40.19 | 40.71 | 40.19 | 40.67 | 40.67 | 13,100 |
| 14 jun 2024 | 40.44 | 40.44 | 40.08 | 40.35 | 40.35 | 7,200 |
| 13 jun 2024 | 40.75 | 40.76 | 40.42 | 40.67 | 40.67 | 12,700 |
| 12 jun 2024 | 40.91 | 41.00 | 40.72 | 40.82 | 40.82 | 14,700 |
| 12 jun 2024 | 0.059 Dividendo | |||||
| 11 jun 2024 | 40.36 | 40.53 | 40.33 | 40.49 | 40.44 | 9,000 |
| 10 jun 2024 | 40.36 | 40.62 | 40.32 | 40.62 | 40.56 | 18,500 |
| 07 jun 2024 | 40.54 | 40.55 | 40.39 | 40.44 | 40.38 | 12,300 |
| 06 jun 2024 | 40.80 | 40.80 | 40.53 | 40.63 | 40.57 | 13,800 |
| 05 jun 2024 | 40.60 | 40.81 | 40.42 | 40.79 | 40.73 | 26,600 |
| 04 jun 2024 | 40.48 | 40.55 | 40.29 | 40.42 | 40.36 | 29,700 |
| 03 jun 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 Dividendo | |||||
| 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 abr 2024 | 40.20 | 40.24 | 39.76 | 39.76 | 39.69 | 18,300 |
| 29 abr 2024 | 40.22 | 40.47 | 40.22 | 40.39 | 40.32 | 11,700 |
| 26 abr 2024 | 40.17 | 40.29 | 40.13 | 40.18 | 40.11 | 15,100 |
| 25 abr 2024 | 39.88 | 40.18 | 39.69 | 40.10 | 40.03 | 14,100 |
| 24 abr 2024 | 40.24 | 40.28 | 39.96 | 40.15 | 40.07 | 16,700 |
| 23 abr 2024 | 39.78 | 40.19 | 39.78 | 40.08 | 40.01 | 41,900 |
| 22 abr 2024 | 39.46 | 39.87 | 39.46 | 39.70 | 39.63 | 37,600 |
| 19 abr 2024 | 39.45 | 39.68 | 39.31 | 39.44 | 39.37 | 4,700 |
| 18 abr 2024 | 39.66 | 39.82 | 39.39 | 39.41 | 39.34 | 10,000 |
| 17 abr 2024 | 39.88 | 39.91 | 39.54 | 39.58 | 39.51 | 17,400 |
| 16 abr 2024 | 39.92 | 39.92 | 39.62 | 39.73 | 39.66 | 27,800 |
| 15 abr 2024 | 40.71 | 40.71 | 39.80 | 39.92 | 39.85 | 85,700 |
| 12 abr 2024 | 40.68 | 40.68 | 40.20 | 40.28 | 40.21 | 15,100 |
| 11 abr 2024 | 41.06 | 41.08 | 40.70 | 40.87 | 40.80 | 30,900 |
| 11 abr 2024 | 0.024 Dividendo | |||||
| 10 abr 2024 | 41.01 | 41.16 | 40.90 | 41.01 | 40.91 | 11,300 |
| 09 abr 2024 | 41.68 | 41.68 | 41.20 | 41.59 | 41.49 | 14,900 |
| 08 abr 2024 | 41.53 | 41.66 | 41.48 | 41.48 | 41.38 | 8,600 |
| 05 abr 2024 | 41.22 | 41.50 | 41.22 | 41.49 | 41.39 | 15,700 |
| 04 abr 2024 | 41.89 | 41.89 | 41.03 | 41.12 | 41.02 | 34,600 |
| 03 abr 2024 | 41.38 | 41.70 | 41.38 | 41.61 | 41.51 | 31,600 |
| 02 abr 2024 | 41.56 | 41.56 | 41.36 | 41.44 | 41.34 | 18,300 |
| 01 abr 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 Dividendo | |||||
| 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 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.