Instil Bio Inc. (TIL)
18.13
-1.97 (-9.80%)
At close: Mar 03, 2025, 3:59 PM
18.28
0.83%
After-hours: Mar 03, 2025, 04:00 PM EST
TIL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 19.06 | 20.30 | 19.06 | 20.10 | 0.78 | 4.04% | 78,221 |
| Feb 27, 2025 | 20.20 | 20.49 | 19.31 | 19.32 | -0.68 | -3.40% | 43,824 |
| Feb 26, 2025 | 21.00 | 21.01 | 19.57 | 20.00 | -0.15 | -0.74% | 40,500 |
| Feb 25, 2025 | 20.21 | 21.01 | 19.59 | 20.15 | -0.07 | -0.35% | 82,731 |
| Feb 24, 2025 | 22.12 | 22.28 | 20.13 | 20.22 | -1.90 | -8.59% | 67,414 |
| Feb 21, 2025 | 24.25 | 24.86 | 22.12 | 22.12 | -1.89 | -7.87% | 118,903 |
| Feb 20, 2025 | 25.65 | 25.65 | 23.00 | 24.01 | -1.71 | -6.65% | 79,634 |
| Feb 19, 2025 | 24.55 | 25.80 | 23.08 | 25.72 | 0.72 | 2.88% | 172,659 |
| Feb 18, 2025 | 23.00 | 25.00 | 22.54 | 25.00 | 1.99 | 8.65% | 92,475 |
| Feb 14, 2025 | 23.80 | 23.80 | 21.51 | 23.01 | -0.84 | -3.52% | 101,044 |
| Feb 13, 2025 | 19.43 | 23.89 | 19.43 | 23.85 | 4.68 | 24.41% | 183,288 |
| Feb 12, 2025 | 19.00 | 19.58 | 19.00 | 19.17 | -0.13 | -0.67% | 44,447 |
| Feb 11, 2025 | 20.00 | 20.70 | 19.24 | 19.30 | -0.72 | -3.60% | 74,600 |
| Feb 10, 2025 | 21.08 | 21.45 | 20.02 | 20.02 | -0.81 | -3.89% | 60,000 |
| Feb 7, 2025 | 23.53 | 23.63 | 20.75 | 20.83 | -2.61 | -11.13% | 50,627 |
| Feb 6, 2025 | 22.46 | 23.89 | 22.18 | 23.44 | 1.18 | 5.30% | 98,475 |
| Feb 5, 2025 | 22.60 | 23.33 | 22.09 | 22.26 | -0.31 | -1.37% | 29,546 |
| Feb 4, 2025 | 20.58 | 22.57 | 20.58 | 22.57 | 1.98 | 9.62% | 33,705 |
| Feb 3, 2025 | 21.50 | 22.40 | 20.38 | 20.59 | -1.67 | -7.50% | 48,500 |
| Jan 31, 2025 | 23.85 | 23.99 | 22.04 | 22.26 | -1.75 | -7.29% | 58,600 |
| Jan 30, 2025 | 26.65 | 26.65 | 23.80 | 24.01 | -2.30 | -8.74% | 79,600 |
| Jan 29, 2025 | 25.47 | 26.70 | 24.81 | 26.31 | 0.70 | 2.73% | 94,410 |
| Jan 28, 2025 | 24.00 | 26.80 | 23.57 | 25.61 | 1.32 | 5.43% | 117,825 |
| Jan 27, 2025 | 22.81 | 24.31 | 22.51 | 24.29 | 0.85 | 3.63% | 62,533 |
| Jan 24, 2025 | 24.14 | 24.20 | 22.01 | 23.44 | -0.69 | -2.86% | 76,829 |
| Jan 23, 2025 | 19.44 | 25.49 | 19.03 | 24.13 | 4.41 | 22.36% | 232,900 |
| Jan 22, 2025 | 19.65 | 20.16 | 19.40 | 19.72 | 0.11 | 0.56% | 60,500 |
| Jan 21, 2025 | 21.20 | 22.07 | 19.51 | 19.61 | -1.36 | -6.49% | 60,702 |
| Jan 17, 2025 | 21.31 | 21.35 | 20.63 | 20.97 | -0.45 | -2.10% | 36,640 |
| Jan 16, 2025 | 21.29 | 22.00 | 20.73 | 21.42 | 0.23 | 1.09% | 71,700 |
| Jan 15, 2025 | 20.90 | 21.50 | 20.20 | 21.19 | 1.16 | 5.79% | 49,444 |
| Jan 14, 2025 | 19.64 | 21.19 | 19.36 | 20.03 | 1.01 | 5.31% | 93,532 |
| 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 |