Instil Bio Inc. (TIL)
20.11
1.09 (5.73%)
At close: Jan 14, 2025, 3:59 PM
20.04
-0.35%
After-hours Jan 14, 2025, 04:05 PM EST
TIL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 19.64 | 21.19 | 19.36 | 20.03 | 1.01 | 5.31% | 93,531 |
| Jan 13, 2025 | 19.16 | 19.80 | 18.56 | 19.02 | -0.83 | -4.18% | 64,600 |
| Jan 10, 2025 | 21.30 | 21.30 | 19.28 | 19.85 | -2.15 | -9.77% | 96,900 |
| Jan 8, 2025 | 23.08 | 23.46 | 20.55 | 22.00 | -1.37 | -5.86% | 175,813 |
| Jan 7, 2025 | 22.39 | 27.69 | 21.60 | 23.37 | 3.02 | 14.84% | 476,029 |
| Jan 6, 2025 | 20.75 | 21.33 | 20.04 | 20.35 | -0.26 | -1.26% | 69,800 |
| Jan 3, 2025 | 21.75 | 22.35 | 20.61 | 20.61 | -1.01 | -4.67% | 80,841 |
| Jan 2, 2025 | 19.38 | 21.62 | 19.38 | 21.62 | 2.53 | 13.25% | 92,600 |
| Dec 31, 2024 | 18.66 | 19.66 | 18.40 | 19.09 | 0.10 | 0.53% | 89,346 |
| Dec 30, 2024 | 19.80 | 20.59 | 18.35 | 18.99 | -1.06 | -5.29% | 112,024 |
| Dec 27, 2024 | 21.19 | 21.50 | 19.88 | 20.05 | -1.35 | -6.31% | 59,800 |
| Dec 26, 2024 | 21.45 | 21.91 | 21.20 | 21.40 | -0.49 | -2.24% | 27,700 |
| Dec 24, 2024 | 21.56 | 21.90 | 20.70 | 21.89 | 0.17 | 0.78% | 56,300 |
| Dec 23, 2024 | 20.59 | 21.72 | 20.46 | 21.72 | 1.11 | 5.39% | 88,210 |
| Dec 20, 2024 | 19.97 | 21.90 | 19.12 | 20.61 | 0.53 | 2.64% | 127,900 |
| Dec 19, 2024 | 20.18 | 20.92 | 19.01 | 20.08 | 0.48 | 2.45% | 85,300 |
| Dec 18, 2024 | 21.88 | 22.37 | 19.60 | 19.60 | -2.09 | -9.64% | 117,532 |
| Dec 17, 2024 | 22.35 | 22.69 | 21.45 | 21.69 | -0.81 | -3.60% | 74,623 |
| Dec 16, 2024 | 22.01 | 22.67 | 21.35 | 22.50 | 0.53 | 2.41% | 69,201 |
| Dec 13, 2024 | 21.06 | 22.32 | 20.57 | 21.97 | 0.54 | 2.52% | 73,331 |
| Dec 12, 2024 | 23.20 | 23.95 | 20.66 | 21.43 | -1.78 | -7.67% | 138,700 |
| Dec 11, 2024 | 25.07 | 25.39 | 23.20 | 23.21 | -1.78 | -7.12% | 151,000 |
| Dec 10, 2024 | 27.01 | 27.09 | 24.25 | 24.99 | -2.06 | -7.62% | 76,600 |
| Dec 9, 2024 | 27.88 | 29.16 | 26.79 | 27.05 | -0.72 | -2.59% | 62,921 |
| Dec 6, 2024 | 26.00 | 30.64 | 26.00 | 27.77 | 1.58 | 6.03% | 105,200 |
| Dec 5, 2024 | 27.90 | 29.11 | 25.51 | 26.19 | -2.21 | -7.78% | 142,942 |
| Dec 4, 2024 | 26.95 | 29.40 | 26.41 | 28.40 | 1.61 | 6.01% | 174,021 |
| Dec 3, 2024 | 27.35 | 28.79 | 25.80 | 26.79 | -0.79 | -2.86% | 138,700 |
| Dec 2, 2024 | 27.08 | 30.55 | 26.99 | 27.58 | 0.67 | 2.49% | 138,900 |
| Nov 29, 2024 | 30.28 | 30.37 | 26.16 | 26.91 | -2.79 | -9.39% | 91,616 |
| Nov 27, 2024 | 25.53 | 30.45 | 25.53 | 29.70 | 4.27 | 16.79% | 150,900 |
| Nov 26, 2024 | 26.17 | 27.35 | 25.06 | 25.43 | -0.74 | -2.83% | 74,523 |
| Nov 25, 2024 | 26.56 | 28.75 | 25.56 | 26.17 | 0.02 | 0.08% | 117,000 |
| Nov 22, 2024 | 24.69 | 26.77 | 24.09 | 26.15 | 1.39 | 5.61% | 91,200 |
| Nov 21, 2024 | 24.00 | 24.99 | 22.53 | 24.76 | 1.40 | 5.99% | 132,000 |
| Nov 20, 2024 | 25.91 | 26.71 | 23.07 | 23.36 | -2.84 | -10.84% | 93,322 |
| Nov 19, 2024 | 24.93 | 26.70 | 24.51 | 26.20 | 1.33 | 5.35% | 77,700 |
| Nov 18, 2024 | 26.50 | 26.67 | 24.50 | 24.87 | -1.63 | -6.15% | 67,543 |
| Nov 15, 2024 | 28.07 | 29.35 | 26.34 | 26.50 | -2.94 | -9.99% | 152,000 |
| Nov 14, 2024 | 33.00 | 33.90 | 29.38 | 29.44 | -2.10 | -6.66% | 191,231 |
| Nov 13, 2024 | 37.24 | 37.24 | 30.68 | 31.54 | -1.84 | -5.51% | 287,407 |
| Nov 12, 2024 | 33.70 | 36.08 | 33.09 | 33.38 | -0.25 | -0.74% | 167,101 |
| Nov 11, 2024 | 31.09 | 34.99 | 30.85 | 33.63 | 2.79 | 9.05% | 172,400 |
| Nov 8, 2024 | 29.05 | 32.52 | 28.35 | 30.84 | 2.40 | 8.44% | 200,329 |
| Nov 7, 2024 | 24.50 | 29.98 | 24.50 | 28.44 | 3.64 | 14.68% | 230,100 |
| Nov 6, 2024 | 26.35 | 26.53 | 24.31 | 24.80 | -1.66 | -6.27% | 106,314 |
| Nov 5, 2024 | 27.05 | 28.19 | 26.43 | 26.46 | -1.17 | -4.23% | 91,949 |
| Nov 4, 2024 | 28.81 | 29.36 | 27.27 | 27.63 | -1.15 | -4.00% | 141,059 |
| Nov 1, 2024 | 31.75 | 32.76 | 28.72 | 28.78 | -2.99 | -9.41% | 106,549 |
| Oct 31, 2024 | 33.84 | 34.38 | 31.61 | 31.77 | -2.51 | -7.32% | 98,450 |