Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
8.07
-0.07 (-0.86%)
At close: Jun 5, 2026, 4:00 PM EDT
8.12
+0.05 (0.62%)
After-hours: Jun 5, 2026, 4:10 PM EDT
Instil Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.14 | 8.14 | 8.01 | 8.07 | 8.07 | -0.86% | 6,307 |
| Jun 4, 2026 | 8.00 | 8.33 | 8.00 | 8.14 | 8.14 | -1.09% | 10,243 |
| Jun 3, 2026 | 8.05 | 8.30 | 8.05 | 8.23 | 8.23 | 1.48% | 14,748 |
| Jun 2, 2026 | 8.05 | 8.15 | 8.02 | 8.11 | 8.11 | - | 15,203 |
| Jun 1, 2026 | 8.14 | 8.20 | 8.03 | 8.11 | 8.11 | 0.50% | 16,445 |
| May 29, 2026 | 8.19 | 8.19 | 8.06 | 8.07 | 8.07 | -0.37% | 16,297 |
| May 28, 2026 | 8.11 | 8.17 | 8.01 | 8.10 | 8.10 | -0.49% | 25,597 |
| May 27, 2026 | 8.12 | 8.24 | 8.11 | 8.14 | 8.14 | 0.25% | 12,214 |
| May 26, 2026 | 8.21 | 8.27 | 8.08 | 8.12 | 8.12 | -0.73% | 26,940 |
| May 22, 2026 | 8.10 | 8.21 | 8.07 | 8.18 | 8.18 | 0.74% | 17,873 |
| May 21, 2026 | 8.00 | 8.16 | 8.00 | 8.12 | 8.12 | 1.25% | 59,214 |
| May 20, 2026 | 8.03 | 8.19 | 7.90 | 8.02 | 8.02 | - | 87,715 |
| May 19, 2026 | 8.14 | 8.22 | 8.02 | 8.02 | 8.02 | -1.35% | 59,825 |
| May 18, 2026 | 8.02 | 8.23 | 8.00 | 8.13 | 8.13 | 0.74% | 50,492 |
| May 15, 2026 | 8.14 | 8.14 | 8.00 | 8.07 | 8.07 | 0.31% | 37,049 |
| May 14, 2026 | 8.17 | 8.18 | 8.00 | 8.05 | 8.05 | 0.31% | 20,799 |
| May 13, 2026 | 8.05 | 8.18 | 8.00 | 8.02 | 8.02 | -0.99% | 35,287 |
| May 12, 2026 | 8.12 | 8.20 | 8.00 | 8.10 | 8.10 | -0.37% | 10,661 |
| May 11, 2026 | 8.17 | 8.22 | 8.02 | 8.13 | 8.13 | -0.37% | 25,596 |
| May 8, 2026 | 8.10 | 8.20 | 8.08 | 8.16 | 8.16 | 1.62% | 16,396 |
| May 7, 2026 | 7.92 | 8.30 | 7.80 | 8.03 | 8.03 | 0.25% | 62,589 |
| May 6, 2026 | 7.80 | 8.11 | 7.67 | 8.01 | 8.01 | 2.30% | 70,541 |
| May 5, 2026 | 7.92 | 8.03 | 7.80 | 7.83 | 7.83 | -0.13% | 32,673 |
| May 4, 2026 | 7.90 | 8.18 | 7.81 | 7.84 | 7.84 | -0.76% | 18,800 |
| May 1, 2026 | 8.17 | 8.23 | 7.84 | 7.90 | 7.90 | -1.00% | 8,393 |
| Apr 30, 2026 | 7.93 | 8.20 | 7.79 | 7.98 | 7.98 | 1.66% | 10,271 |
| Apr 29, 2026 | 8.20 | 8.29 | 7.85 | 7.85 | 7.85 | -2.85% | 12,250 |
| Apr 28, 2026 | 7.94 | 8.33 | 7.83 | 8.08 | 8.08 | -0.62% | 19,767 |
| Apr 27, 2026 | 8.08 | 8.26 | 7.62 | 8.13 | 8.13 | 0.93% | 9,230 |
| Apr 24, 2026 | 8.10 | 8.39 | 7.62 | 8.06 | 8.06 | -1.53% | 23,677 |
| Apr 23, 2026 | 8.35 | 8.49 | 7.92 | 8.18 | 8.18 | -2.73% | 9,493 |
| Apr 22, 2026 | 8.41 | 8.47 | 8.20 | 8.41 | 8.41 | 1.08% | 11,474 |
| Apr 21, 2026 | 8.19 | 8.33 | 7.95 | 8.32 | 8.32 | -0.83% | 16,431 |
| Apr 20, 2026 | 8.78 | 8.99 | 8.22 | 8.39 | 8.39 | -5.52% | 17,495 |
| Apr 17, 2026 | 8.90 | 8.98 | 8.62 | 8.88 | 8.88 | -0.22% | 19,422 |
| Apr 16, 2026 | 8.97 | 8.97 | 7.93 | 8.90 | 8.90 | 0.11% | 13,426 |
| Apr 15, 2026 | 8.39 | 9.00 | 8.39 | 8.89 | 8.89 | 5.33% | 81,895 |
| Apr 14, 2026 | 8.43 | 8.50 | 8.26 | 8.44 | 8.44 | 1.02% | 15,956 |
| Apr 13, 2026 | 8.16 | 8.48 | 7.90 | 8.36 | 8.36 | 3.02% | 27,772 |
| Apr 10, 2026 | 8.30 | 8.50 | 7.94 | 8.11 | 8.11 | -4.31% | 23,397 |
| Apr 9, 2026 | 8.24 | 8.50 | 8.17 | 8.48 | 8.48 | -0.76% | 15,463 |
| Apr 8, 2026 | 8.61 | 8.70 | 8.46 | 8.54 | 8.54 | 1.07% | 36,429 |
| Apr 7, 2026 | 8.37 | 8.50 | 8.30 | 8.45 | 8.45 | -0.12% | 46,197 |
| Apr 6, 2026 | 7.92 | 8.50 | 7.71 | 8.46 | 8.46 | 5.35% | 66,074 |
| Apr 2, 2026 | 8.03 | 8.08 | 7.78 | 8.03 | 8.03 | - | 23,783 |
| Apr 1, 2026 | 8.24 | 8.24 | 7.90 | 8.03 | 8.03 | -2.55% | 22,631 |
| Mar 31, 2026 | 8.01 | 8.58 | 8.00 | 8.24 | 8.24 | 3.39% | 31,181 |
| Mar 30, 2026 | 7.85 | 8.00 | 7.52 | 7.97 | 7.97 | 2.31% | 23,064 |
| Mar 27, 2026 | 8.36 | 8.36 | 7.51 | 7.79 | 7.79 | -6.82% | 72,654 |
| Mar 26, 2026 | 8.40 | 8.60 | 8.18 | 8.36 | 8.36 | -2.79% | 26,870 |