Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
25.71
-1.28 (-4.74%)
At close: Aug 25, 2025, 4:00 PM
26.22
+0.51 (1.98%)
After-hours: Aug 25, 2025, 5:15 PM EDT
Instil Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 26.91 | 26.91 | 25.50 | 25.71 | - | -4.74% | 45,718 |
| 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 |
| Aug 18, 2025 | 27.89 | 29.49 | 27.13 | 28.86 | 28.86 | 3.65% | 96,306 |
| Aug 15, 2025 | 28.65 | 30.19 | 27.79 | 27.84 | 27.84 | -1.43% | 113,118 |
| Aug 14, 2025 | 25.90 | 28.55 | 25.90 | 28.25 | 28.25 | 4.73% | 94,455 |
| Aug 13, 2025 | 26.65 | 27.56 | 25.79 | 26.97 | 26.97 | 0.52% | 90,056 |
| 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 | 1.30% | 135,713 |
| Aug 8, 2025 | 25.99 | 28.20 | 25.90 | 27.99 | 27.99 | 7.88% | 120,462 |
| 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% | 159,283 |
| Jul 17, 2025 | 25.45 | 28.46 | 25.23 | 27.70 | 27.70 | 7.87% | 285,851 |
| Jul 16, 2025 | 23.71 | 25.69 | 22.73 | 25.68 | 25.68 | 7.58% | 305,761 |
| Jul 15, 2025 | 24.89 | 25.79 | 23.55 | 23.87 | 23.87 | -2.53% | 206,805 |
| Jul 14, 2025 | 24.14 | 24.93 | 23.38 | 24.49 | 24.49 | - | 183,434 |
| Jul 11, 2025 | 25.60 | 26.21 | 23.83 | 24.49 | 24.49 | -8.48% | 156,732 |
| Jul 10, 2025 | 25.36 | 26.91 | 25.00 | 26.76 | 26.76 | 4.41% | 179,402 |
| Jul 9, 2025 | 23.30 | 26.90 | 23.30 | 25.63 | 25.63 | 9.39% | 309,262 |
| Jul 8, 2025 | 23.49 | 24.24 | 22.52 | 23.43 | 23.43 | -0.89% | 221,049 |
| Jul 7, 2025 | 27.40 | 27.44 | 21.80 | 23.64 | 23.64 | -14.04% | 676,494 |
| Jul 3, 2025 | 24.25 | 30.90 | 23.15 | 27.50 | 27.50 | 15.50% | 596,590 |
| Jul 2, 2025 | 23.55 | 25.95 | 22.90 | 23.81 | 23.81 | 8.57% | 320,019 |
| Jul 1, 2025 | 20.84 | 23.59 | 20.60 | 21.93 | 21.93 | 5.28% | 306,504 |
| Jun 30, 2025 | 23.04 | 23.30 | 20.83 | 20.83 | 20.83 | -9.32% | 262,614 |
| Jun 27, 2025 | 22.22 | 23.14 | 21.29 | 22.97 | 22.97 | 3.61% | 294,091 |
| Jun 26, 2025 | 26.99 | 26.99 | 21.75 | 22.17 | 22.17 | -17.61% | 567,983 |
| Jun 25, 2025 | 28.62 | 29.80 | 26.66 | 26.91 | 26.91 | -5.68% | 298,577 |
| Jun 24, 2025 | 30.42 | 31.67 | 28.02 | 28.53 | 28.53 | -4.39% | 211,465 |
| Jun 23, 2025 | 27.51 | 30.69 | 26.83 | 29.84 | 29.84 | 7.73% | 271,735 |
| Jun 20, 2025 | 28.63 | 29.04 | 25.80 | 27.70 | 27.70 | -3.08% | 277,088 |
| Jun 18, 2025 | 27.76 | 31.03 | 27.01 | 28.58 | 28.58 | 2.62% | 213,454 |
| Jun 17, 2025 | 31.63 | 33.32 | 27.50 | 27.85 | 27.85 | -15.53% | 325,916 |
| Jun 16, 2025 | 34.58 | 35.00 | 30.50 | 32.97 | 32.97 | -3.68% | 359,661 |
| Jun 13, 2025 | 36.37 | 36.85 | 34.04 | 34.23 | 34.23 | -8.73% | 221,476 |