Instil Bio Inc. (TIL)
NASDAQ: TIL
· Real-Time Price · USD
28.25
1.28 (4.75%)
At close: Aug 14, 2025, 3:59 PM
28.51
0.94%
Pre-market: Aug 15, 2025, 08:22 AM EDT
TIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.90 | 28.55 | 25.90 | 28.25 | 28.25 | 4.75% | 94,451 |
| Aug 13, 2025 | 26.65 | 27.56 | 25.79 | 26.97 | 26.97 | 0.52% | 90,100 |
| Aug 12, 2025 | 28.34 | 29.67 | 26.78 | 26.83 | 26.83 | -5.36% | 118,890 |
| Aug 11, 2025 | 27.54 | 29.43 | 26.42 | 28.35 | 28.35 | 1.29% | 135,713 |
| Aug 8, 2025 | 25.99 | 28.20 | 25.90 | 27.99 | 27.99 | 7.90% | 120,500 |
| Aug 7, 2025 | 26.73 | 27.21 | 25.00 | 25.94 | 25.94 | -1.41% | 131,583 |
| Aug 6, 2025 | 26.33 | 26.33 | 25.18 | 26.31 | 26.31 | -2.52% | 82,201 |
| Aug 5, 2025 | 24.77 | 27.12 | 24.26 | 26.99 | 26.99 | 9.09% | 167,620 |
| Aug 4, 2025 | 22.35 | 24.98 | 22.11 | 24.74 | 24.74 | 11.29% | 164,974 |
| Aug 1, 2025 | 23.63 | 24.44 | 22.22 | 22.23 | 22.23 | -7.37% | 336,267 |
| Jul 31, 2025 | 27.45 | 28.85 | 23.88 | 24.00 | 24.00 | -11.14% | 381,419 |
| Jul 30, 2025 | 28.25 | 29.40 | 26.74 | 27.01 | 27.01 | -4.46% | 130,624 |
| Jul 29, 2025 | 29.77 | 29.77 | 26.98 | 28.27 | 28.27 | -4.78% | 162,618 |
| Jul 28, 2025 | 31.99 | 32.40 | 29.00 | 29.69 | 29.69 | -6.31% | 141,840 |
| Jul 25, 2025 | 32.16 | 32.24 | 30.31 | 31.69 | 31.69 | -1.71% | 124,370 |
| Jul 24, 2025 | 29.70 | 32.76 | 29.51 | 32.24 | 32.24 | 8.66% | 219,959 |
| Jul 23, 2025 | 28.70 | 30.49 | 28.00 | 29.67 | 29.67 | 4.32% | 127,142 |
| Jul 22, 2025 | 28.12 | 29.06 | 26.31 | 28.44 | 28.44 | 2.97% | 152,837 |
| Jul 21, 2025 | 26.51 | 28.80 | 25.58 | 27.62 | 27.62 | 5.82% | 183,125 |
| Jul 18, 2025 | 27.69 | 28.50 | 26.07 | 26.10 | 26.10 | -5.78% | 159,300 |