Instil Bio Inc. (TIL)
NASDAQ: TIL
· Real-Time Price · USD
31.50
1.18 (3.89%)
At close: Sep 05, 2025, 3:59 PM
31.66
0.51%
After-hours: Sep 05, 2025, 06:08 PM EDT
TIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.08 | 33.83 | 30.81 | 31.50 | 31.50 | 3.89% | 185,241 |
| Sep 4, 2025 | 29.19 | 31.48 | 28.80 | 30.32 | 30.32 | 4.55% | 116,385 |
| Sep 3, 2025 | 29.18 | 30.02 | 28.76 | 29.00 | 29.00 | -0.75% | 122,100 |
| Sep 2, 2025 | 26.69 | 29.53 | 26.69 | 29.22 | 29.22 | 8.22% | 107,400 |
| Aug 29, 2025 | 28.06 | 28.06 | 26.75 | 27.00 | 27.00 | -2.28% | 46,937 |
| Aug 28, 2025 | 28.00 | 28.85 | 27.12 | 27.63 | 27.63 | -1.32% | 149,700 |
| Aug 27, 2025 | 28.02 | 28.79 | 27.17 | 28.00 | 28.00 | -1.44% | 109,216 |
| Aug 26, 2025 | 26.41 | 28.73 | 25.71 | 28.41 | 28.41 | 10.50% | 96,432 |
| Aug 25, 2025 | 26.91 | 26.91 | 25.50 | 25.71 | 25.71 | -4.74% | 45,730 |
| Aug 22, 2025 | 26.85 | 27.84 | 26.36 | 26.99 | 26.99 | 1.81% | 65,219 |
| Aug 21, 2025 | 25.26 | 26.85 | 24.84 | 26.51 | 26.51 | 4.66% | 65,924 |
| Aug 20, 2025 | 25.51 | 25.92 | 23.82 | 25.33 | 25.33 | -0.67% | 137,700 |
| Aug 19, 2025 | 28.56 | 28.64 | 25.09 | 25.50 | 25.50 | -11.64% | 163,262 |
| Aug 18, 2025 | 27.89 | 29.49 | 27.13 | 28.86 | 28.86 | 3.66% | 96,306 |
| Aug 15, 2025 | 28.65 | 30.19 | 27.79 | 27.84 | 27.84 | -1.45% | 113,118 |
| Aug 14, 2025 | 25.90 | 28.55 | 25.90 | 28.25 | 28.25 | 4.75% | 94,500 |
| 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 |