Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
18.73
-1.14 (-5.74%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Instil Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 19.82 | 19.91 | 18.38 | 18.73 | 18.73 | -5.74% | 44,378 |
| Oct 27, 2025 | 19.50 | 20.11 | 19.15 | 19.87 | 19.87 | 2.42% | 49,049 |
| Oct 24, 2025 | 19.47 | 19.92 | 19.12 | 19.40 | 19.40 | 2.11% | 39,990 |
| Oct 23, 2025 | 18.36 | 19.28 | 18.36 | 19.00 | 19.00 | 2.65% | 50,196 |
| Oct 22, 2025 | 18.78 | 19.34 | 18.10 | 18.51 | 18.51 | -2.58% | 61,070 |
| Oct 21, 2025 | 20.19 | 20.32 | 18.89 | 19.00 | 19.00 | -5.89% | 37,214 |
| Oct 20, 2025 | 19.54 | 20.19 | 18.42 | 20.19 | 20.19 | 5.79% | 108,200 |
| Oct 17, 2025 | 20.00 | 20.33 | 18.05 | 19.09 | 19.09 | -5.40% | 87,429 |
| Oct 16, 2025 | 21.02 | 21.64 | 20.00 | 20.18 | 20.18 | -4.38% | 58,673 |
| Oct 15, 2025 | 19.54 | 21.22 | 19.54 | 21.10 | 21.10 | 8.09% | 69,513 |
| Oct 14, 2025 | 19.68 | 20.00 | 19.30 | 19.52 | 19.52 | -4.27% | 64,819 |
| Oct 13, 2025 | 19.77 | 21.80 | 19.77 | 20.39 | 20.39 | 6.03% | 160,896 |
| Oct 10, 2025 | 21.00 | 21.98 | 19.07 | 19.23 | 19.23 | -7.33% | 199,744 |
| Oct 9, 2025 | 20.26 | 21.22 | 20.19 | 20.75 | 20.75 | 1.07% | 128,750 |
| Oct 8, 2025 | 18.88 | 21.45 | 18.79 | 20.53 | 20.53 | 10.50% | 186,101 |
| Oct 7, 2025 | 18.25 | 18.58 | 17.67 | 18.58 | 18.58 | 0.81% | 46,859 |
| Oct 6, 2025 | 17.96 | 18.43 | 17.37 | 18.43 | 18.43 | 1.82% | 123,396 |
| Oct 3, 2025 | 17.72 | 18.21 | 17.53 | 18.10 | 18.10 | 3.13% | 104,849 |
| Oct 2, 2025 | 19.15 | 19.43 | 17.38 | 17.55 | 17.55 | -8.12% | 258,084 |
| Oct 1, 2025 | 17.61 | 19.50 | 17.61 | 19.10 | 19.10 | 6.94% | 107,058 |
| Sep 30, 2025 | 18.28 | 18.86 | 17.52 | 17.86 | 17.86 | -3.30% | 104,783 |
| Sep 29, 2025 | 17.37 | 18.84 | 17.28 | 18.47 | 18.47 | 9.10% | 148,658 |
| Sep 26, 2025 | 16.31 | 17.39 | 15.75 | 16.93 | 16.93 | 1.68% | 128,897 |
| Sep 25, 2025 | 17.11 | 17.50 | 16.33 | 16.65 | 16.65 | -5.24% | 142,032 |
| Sep 24, 2025 | 17.77 | 18.97 | 17.53 | 17.57 | 17.57 | -0.51% | 204,364 |
| Sep 23, 2025 | 19.05 | 19.07 | 17.00 | 17.66 | 17.66 | -8.83% | 385,436 |
| Sep 22, 2025 | 19.77 | 20.14 | 18.45 | 19.37 | 19.37 | -2.81% | 128,606 |
| Sep 19, 2025 | 21.00 | 21.11 | 19.71 | 19.93 | 19.93 | -5.23% | 174,538 |
| Sep 18, 2025 | 21.78 | 21.78 | 20.65 | 21.03 | 21.03 | -2.39% | 147,166 |
| Sep 17, 2025 | 23.08 | 23.43 | 20.11 | 21.55 | 21.55 | -6.53% | 299,823 |
| Sep 16, 2025 | 25.55 | 25.55 | 22.82 | 23.05 | 23.05 | -10.59% | 160,078 |
| Sep 15, 2025 | 23.82 | 25.89 | 23.68 | 25.78 | 25.78 | 6.97% | 165,186 |
| Sep 12, 2025 | 23.37 | 25.50 | 23.37 | 24.10 | 24.10 | 1.26% | 207,470 |
| Sep 11, 2025 | 23.94 | 24.49 | 23.00 | 23.80 | 23.80 | 3.57% | 158,118 |
| Sep 10, 2025 | 26.00 | 26.48 | 22.67 | 22.98 | 22.98 | -9.81% | 318,629 |
| Sep 9, 2025 | 27.81 | 28.43 | 25.20 | 25.48 | 25.48 | -1.13% | 319,827 |
| Sep 8, 2025 | 30.40 | 30.50 | 25.75 | 25.77 | 25.77 | -18.19% | 215,421 |
| Sep 5, 2025 | 32.08 | 33.83 | 30.81 | 31.50 | 31.50 | 3.89% | 185,781 |
| 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% | 121,979 |
| Sep 2, 2025 | 26.69 | 29.53 | 26.69 | 29.22 | 29.22 | 8.22% | 107,387 |
| Aug 29, 2025 | 28.06 | 28.06 | 26.75 | 27.00 | 27.00 | -2.26% | 46,937 |
| Aug 28, 2025 | 28.00 | 28.85 | 27.12 | 27.63 | 27.63 | -1.34% | 149,657 |
| 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% | 137,651 |
| Aug 19, 2025 | 28.56 | 28.64 | 25.09 | 25.50 | 25.50 | -11.63% | 163,262 |