Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
9.34
-0.16 (-1.68%)
At close: Feb 20, 2026, 4:00 PM EST
9.16
-0.18 (-1.93%)
After-hours: Feb 20, 2026, 4:00 PM EST
Instil Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 10.73 | 10.85 | 10.17 | 10.38 | 10.38 | -3.76% | 106,829 |
| Dec 29, 2025 | 11.25 | 11.43 | 10.59 | 10.78 | 10.78 | -4.69% | 71,990 |
| Dec 26, 2025 | 11.38 | 11.49 | 11.05 | 11.31 | 11.31 | -1.31% | 39,151 |
| Dec 24, 2025 | 11.47 | 11.60 | 11.00 | 11.46 | 11.46 | -0.17% | 49,052 |
| Dec 23, 2025 | 11.25 | 11.48 | 11.11 | 11.48 | 11.48 | -0.17% | 16,833 |
| Dec 22, 2025 | 11.42 | 11.60 | 10.96 | 11.50 | 11.50 | 2.04% | 57,971 |
| Dec 19, 2025 | 11.27 | 11.63 | 11.13 | 11.27 | 11.27 | 1.58% | 54,619 |
| Dec 18, 2025 | 10.91 | 11.24 | 10.72 | 11.10 | 11.10 | 0.77% | 69,069 |
| Dec 17, 2025 | 11.23 | 11.85 | 10.97 | 11.01 | 11.01 | -2.13% | 39,169 |
| Dec 16, 2025 | 11.00 | 11.29 | 10.75 | 11.25 | 11.25 | 1.17% | 61,157 |
| Dec 15, 2025 | 11.03 | 11.19 | 10.69 | 11.12 | 11.12 | 2.58% | 25,720 |
| Dec 12, 2025 | 11.08 | 11.42 | 10.70 | 10.84 | 10.84 | -1.09% | 62,082 |
| Dec 11, 2025 | 11.20 | 11.38 | 10.94 | 10.96 | 10.96 | -3.78% | 54,810 |
| Dec 10, 2025 | 11.05 | 11.51 | 11.05 | 11.39 | 11.39 | 3.17% | 44,461 |
| Dec 9, 2025 | 11.08 | 11.18 | 10.84 | 11.04 | 11.04 | -0.63% | 33,939 |