Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
8.26
-0.49 (-5.60%)
At close: Mar 13, 2026, 4:00 PM EDT
8.14
-0.12 (-1.45%)
After-hours: Mar 13, 2026, 4:05 PM EDT
Instil Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.49 | 8.61 | 8.01 | 8.26 | 8.26 | -5.60% | 58,304 |
| Mar 12, 2026 | 8.68 | 8.97 | 8.54 | 8.75 | 8.75 | -3.10% | 23,844 |
| Mar 11, 2026 | 8.84 | 9.12 | 8.83 | 9.03 | 9.03 | 1.12% | 12,549 |
| Mar 10, 2026 | 8.90 | 9.27 | 8.88 | 8.93 | 8.93 | 0.34% | 21,224 |
| Mar 9, 2026 | 8.89 | 9.15 | 8.60 | 8.90 | 8.90 | 0.34% | 30,174 |
| Mar 6, 2026 | 8.55 | 9.00 | 8.35 | 8.87 | 8.87 | 3.74% | 43,781 |
| Mar 5, 2026 | 8.76 | 8.90 | 8.42 | 8.55 | 8.55 | -2.40% | 19,221 |
| Mar 4, 2026 | 8.41 | 8.95 | 8.32 | 8.76 | 8.76 | 5.54% | 25,545 |
| Mar 3, 2026 | 8.43 | 8.88 | 8.14 | 8.30 | 8.30 | -3.26% | 19,162 |
| Mar 2, 2026 | 8.69 | 8.88 | 8.15 | 8.58 | 8.58 | -3.60% | 38,062 |
| Feb 27, 2026 | 9.00 | 9.30 | 8.61 | 8.90 | 8.90 | -1.00% | 31,059 |
| Feb 26, 2026 | 8.55 | 9.03 | 8.32 | 8.99 | 8.99 | 5.15% | 56,815 |
| Feb 25, 2026 | 9.02 | 9.15 | 8.53 | 8.55 | 8.55 | -4.58% | 28,336 |
| Feb 24, 2026 | 8.92 | 9.17 | 8.80 | 8.96 | 8.96 | 1.36% | 22,852 |
| Feb 23, 2026 | 9.17 | 9.50 | 8.84 | 8.84 | 8.84 | -3.49% | 39,984 |
| Feb 20, 2026 | 9.33 | 9.40 | 8.77 | 9.16 | 9.16 | -3.58% | 61,287 |
| Feb 19, 2026 | 8.87 | 9.81 | 8.70 | 9.50 | 9.50 | 6.98% | 177,518 |
| Feb 18, 2026 | 8.50 | 8.88 | 8.22 | 8.88 | 8.88 | 3.38% | 125,705 |
| Feb 17, 2026 | 8.06 | 8.75 | 7.79 | 8.59 | 8.59 | 7.51% | 81,081 |
| Feb 13, 2026 | 7.83 | 8.10 | 7.63 | 7.99 | 7.99 | 2.70% | 40,393 |
| Feb 12, 2026 | 7.83 | 7.84 | 7.53 | 7.78 | 7.78 | 0.13% | 18,931 |
| Feb 11, 2026 | 7.71 | 7.87 | 7.51 | 7.77 | 7.77 | 1.04% | 19,606 |
| Feb 10, 2026 | 7.72 | 7.87 | 7.62 | 7.69 | 7.69 | -0.26% | 23,188 |
| Feb 9, 2026 | 7.71 | 7.79 | 7.50 | 7.71 | 7.71 | -0.64% | 23,153 |
| Feb 6, 2026 | 7.49 | 7.82 | 7.49 | 7.76 | 7.76 | 4.02% | 92,758 |
| Feb 5, 2026 | 7.28 | 7.72 | 7.15 | 7.46 | 7.46 | 0.54% | 147,184 |
| Feb 4, 2026 | 7.11 | 7.64 | 6.98 | 7.42 | 7.42 | 4.65% | 145,107 |
| Feb 3, 2026 | 7.12 | 7.22 | 6.91 | 7.09 | 7.09 | -1.66% | 76,703 |
| Feb 2, 2026 | 6.96 | 7.44 | 6.96 | 7.21 | 7.21 | 2.12% | 74,540 |
| Jan 30, 2026 | 7.08 | 7.25 | 7.01 | 7.06 | 7.06 | -1.94% | 36,157 |
| Jan 29, 2026 | 7.12 | 7.32 | 7.02 | 7.20 | 7.20 | 1.55% | 44,762 |
| Jan 28, 2026 | 7.13 | 7.19 | 7.00 | 7.09 | 7.09 | -0.98% | 58,707 |
| Jan 27, 2026 | 7.07 | 7.16 | 6.96 | 7.16 | 7.16 | 1.27% | 43,936 |
| Jan 26, 2026 | 7.06 | 7.12 | 6.79 | 7.07 | 7.07 | -0.98% | 92,389 |
| Jan 23, 2026 | 7.08 | 7.25 | 7.00 | 7.14 | 7.14 | 1.13% | 76,842 |
| Jan 22, 2026 | 7.18 | 7.29 | 7.03 | 7.06 | 7.06 | -0.28% | 101,809 |
| Jan 21, 2026 | 7.08 | 7.25 | 7.02 | 7.08 | 7.08 | - | 83,703 |
| Jan 20, 2026 | 7.00 | 7.23 | 6.96 | 7.08 | 7.08 | 0.14% | 114,733 |
| Jan 16, 2026 | 7.16 | 7.36 | 7.02 | 7.07 | 7.07 | -0.56% | 74,826 |
| Jan 15, 2026 | 7.16 | 7.22 | 7.01 | 7.11 | 7.11 | -1.11% | 48,053 |
| Jan 14, 2026 | 7.09 | 7.31 | 7.00 | 7.19 | 7.19 | -0.14% | 87,025 |
| Jan 13, 2026 | 7.18 | 7.20 | 7.00 | 7.20 | 7.20 | 0.70% | 28,117 |
| Jan 12, 2026 | 7.09 | 7.23 | 6.91 | 7.15 | 7.15 | 0.28% | 159,702 |
| Jan 9, 2026 | 7.31 | 7.42 | 6.94 | 7.13 | 7.13 | -3.52% | 264,194 |
| Jan 8, 2026 | 7.14 | 7.42 | 6.77 | 7.39 | 7.39 | 2.92% | 436,905 |
| Jan 7, 2026 | 6.69 | 7.38 | 6.68 | 7.18 | 7.18 | 7.81% | 855,541 |
| Jan 6, 2026 | 6.28 | 7.00 | 5.67 | 6.66 | 6.66 | -45.81% | 2,521,072 |
| Jan 5, 2026 | 11.39 | 12.91 | 11.35 | 12.29 | 12.29 | 9.05% | 140,390 |
| Jan 2, 2026 | 11.16 | 11.60 | 10.90 | 11.27 | 11.27 | 2.45% | 66,442 |
| Dec 31, 2025 | 10.32 | 11.10 | 10.32 | 11.00 | 11.00 | 6.02% | 95,593 |