Instil Bio, Inc. - TIL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.31	11.4	11.4	11.73	11.21	67,371
December 03, 2025	10.89	11.49	11.49	11.6	10.85	54,845
December 02, 2025	11.55	10.78	10.78	11.55	10.7	90,943
December 01, 2025	12.44	11.44	11.44	12.62	11.44	50,540
November 28, 2025	12.16	12.76	12.76	12.92	11.98	23,808
November 26, 2025	11.53	11.98	11.98	12.38	11.26	84,918
November 25, 2025	11.83	11.48	11.48	12.02	11.35	39,800
November 24, 2025	12.25	11.83	11.83	12.46	11.53	117,132
November 21, 2025	12.15	13.14	13.14	13.5	11.56	130,077
November 20, 2025	12.41	11.97	11.97	13.07	11.82	72,937
November 19, 2025	12.97	12.2	12.2	13.02	12.02	49,500
November 18, 2025	12.51	13	13	13.02	12.28	85,002
November 17, 2025	14.5	12.77	12.77	14.54	12.28	199,913
November 14, 2025	13.51	14.42	14.42	14.87	13.51	48,926
November 13, 2025	14.8	13.91	13.91	15.23	13.76	72,300
November 12, 2025	15.75	14.99	14.99	15.88	14.5	82,100
November 11, 2025	14.63	15.75	15.75	16	13.53	99,500
November 10, 2025	15.8	14.81	14.81	15.8	14.74	51,197
November 07, 2025	14.8	15.09	15.09	15.1	13.76	67,018
November 06, 2025	15.32	15.02	15.02	15.32	14.81	21,925
November 05, 2025	15.28	15.44	15.44	15.71	15.06	43,900
November 04, 2025	15.77	15.16	15.16	16.34	15.15	47,700
November 03, 2025	17.61	16.3	16.3	17.61	15.95	84,800
October 31, 2025	17.43	17.64	17.64	18.13	16.81	58,840
October 30, 2025	17.51	17.16	17.16	18.2	17.01	54,500
October 29, 2025	18.73	17.71	17.71	18.76	17.44	71,167
October 28, 2025	19.82	18.73	18.73	19.91	18.38	44,400
October 27, 2025	19.5	19.87	19.87	20.11	19.15	49,049
October 24, 2025	19.47	19.4	19.4	19.92	19.12	39,990
October 23, 2025	18.36	19	19	19.28	18.36	50,200
October 22, 2025	18.78	18.51	18.51	19.34	18.1	61,068
October 21, 2025	20.19	19	19	20.32	18.89	37,255
October 20, 2025	19.54	20.19	20.19	20.19	18.42	108,200
October 17, 2025	20	19.09	19.09	20.33	18.05	87,149
October 16, 2025	21.02	20.18	20.18	21.64	20	58,700
October 15, 2025	19.54	21.1	21.1	21.22	19.54	68,304
October 14, 2025	19.68	19.52	19.52	20	19.3	64,819
October 13, 2025	19.77	20.39	20.39	21.8	19.77	160,900
October 10, 2025	21	19.23	19.23	21.98	19.07	200,099
October 09, 2025	20.26	20.75	20.75	21.22	20.19	128,800
October 08, 2025	18.88	20.53	20.53	21.45	18.79	186,101
October 07, 2025	18.25	18.58	18.58	18.58	17.67	46,859
October 06, 2025	17.96	18.43	18.43	18.43	17.37	123,396
October 03, 2025	17.72	18.1	18.1	18.21	17.53	104,649
October 02, 2025	19.15	17.55	17.55	19.43	17.38	258,100
October 01, 2025	17.61	19.1	19.1	19.5	17.61	107,058
September 30, 2025	18.28	17.86	17.86	18.86	17.52	103,633
September 29, 2025	17.37	18.47	18.47	18.84	17.28	148,700
September 26, 2025	16.31	16.93	16.93	17.39	15.75	128,900
September 25, 2025	17.11	16.65	16.65	17.5	16.33	142,032
September 24, 2025	17.77	17.57	17.57	18.93	17.53	184,030
September 23, 2025	19.05	17.66	17.66	19.07	17.11	384,292
September 22, 2025	19.77	19.37	19.37	20.14	18.5	127,865
September 19, 2025	21	19.93	19.93	21.11	19.7	174,538
September 18, 2025	21.78	21.03	21.03	21.78	20.65	147,200
September 17, 2025	23.08	21.55	21.55	23.43	20.11	299,823
September 16, 2025	25.55	23.05	23.05	25.55	22.82	159,444
September 15, 2025	23.82	25.78	25.78	25.89	23.68	165,186
September 12, 2025	23.37	24.1	24.1	25.5	23.37	207,500
September 11, 2025	23.94	23.8	23.8	24.49	23	158,118

Instil Bio, Inc. (TIL) NASDAQ