3P Land Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	32.00	32.00	30.50	30.50	30.50	-2.21%	10
Sep 23, 2026	30.55	31.19	30.52	31.19	31.19	1.53%	1,353
Sep 22, 2026	32.00	35.15	30.15	30.72	30.72	-0.10%	48,131
Sep 21, 2026	30.75	30.75	30.75	30.75	30.75	2.50%	3
Sep 18, 2026	30.00	30.00	30.00	30.00	30.00	-0.56%	2
Sep 17, 2026	31.00	31.00	30.00	30.17	30.17	0.07%	531
Sep 16, 2026	30.40	30.40	30.15	30.15	30.15	-0.82%	26
Sep 15, 2026	30.60	35.00	30.40	30.40	30.40	-2.97%	675
Sep 11, 2026	31.40	31.60	30.85	31.33	31.33	-7.93%	3,426
Sep 10, 2026	31.80	34.03	31.65	34.03	34.03	7.01%	1,501
Sep 9, 2026	32.01	32.01	31.60	31.80	31.80	0.63%	298
Sep 7, 2026	32.57	32.57	31.60	31.60	31.60	-1.03%	16
Sep 4, 2026	32.70	33.10	31.40	31.93	31.93	-5.25%	910
Sep 3, 2026	33.54	33.70	33.54	33.70	33.70	6.65%	100
Sep 2, 2026	31.60	34.00	31.60	31.60	31.60	-	230
Sep 1, 2026	31.60	31.60	31.40	31.60	31.60	-	215
Aug 31, 2026	31.70	32.07	31.40	31.60	31.60	-3.42%	308
Aug 28, 2026	31.57	32.72	31.40	32.72	32.72	2.60%	25
Aug 27, 2026	32.99	33.00	31.89	31.89	31.89	-3.07%	104
Aug 24, 2026	31.52	32.90	31.52	32.90	32.90	4.78%	2,118
Aug 21, 2026	31.40	31.40	31.40	31.40	31.40	-	500
Aug 20, 2026	31.41	31.41	31.40	31.40	31.40	-1.51%	156
Aug 19, 2026	31.85	32.31	31.85	31.88	31.88	1.53%	87
Aug 18, 2026	31.41	31.41	31.40	31.40	31.40	-	220
Aug 17, 2026	32.77	32.77	31.00	31.40	31.40	-2.27%	659
Aug 13, 2026	32.13	32.13	32.13	32.13	32.13	2.49%	1
Aug 12, 2026	31.23	31.35	31.23	31.35	31.35	-	51
Aug 10, 2026	32.10	32.10	31.35	31.35	31.35	-2.34%	16
Aug 7, 2026	32.10	32.10	32.10	32.10	32.10	2.13%	1
Aug 5, 2026	31.41	31.43	31.40	31.43	31.43	0.06%	140
Aug 4, 2026	31.75	31.75	31.30	31.41	31.41	-1.54%	344
Aug 3, 2026	31.00	32.87	31.00	31.90	31.90	-0.78%	1,809
Jul 31, 2026	32.16	32.16	31.50	32.15	32.15	-0.03%	284
Jul 30, 2026	32.73	33.10	32.16	32.16	32.16	-2.57%	261
Jul 29, 2026	30.33	33.01	30.33	33.01	33.01	0.52%	402
Jul 28, 2026	31.87	32.84	31.87	32.84	32.84	2.53%	624
Jul 27, 2026	31.41	33.50	31.36	32.03	32.03	0.09%	172
Jul 24, 2026	31.41	32.00	31.41	32.00	32.00	-1.08%	6
Jul 23, 2026	31.36	32.35	31.36	32.35	32.35	2.67%	216
Jul 22, 2026	31.51	31.51	31.51	31.51	31.51	0.03%	72
Jul 21, 2026	31.77	32.26	31.00	31.50	31.50	-1.87%	920
Jul 20, 2026	32.66	32.66	31.99	32.10	32.10	-1.71%	26
Jul 17, 2026	32.99	33.00	32.09	32.66	32.66	5.25%	162
Jul 15, 2026	28.00	35.25	28.00	31.03	31.03	-6.96%	569
Jul 14, 2026	32.54	33.35	32.54	33.35	33.35	4.22%	11
Jul 13, 2026	31.52	32.00	31.00	32.00	32.00	1.85%	930
Jul 10, 2026	31.40	31.63	31.40	31.42	31.42	0.03%	2,055
Jul 9, 2026	32.34	32.50	31.14	31.41	31.41	-4.82%	692
Jul 8, 2026	33.00	33.00	33.00	33.00	33.00	-1.23%	3
Jul 7, 2026	33.41	33.41	33.41	33.41	33.41	-	263