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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	28.65	27.84	27.84	30.19	27.79	113,118
August 14, 2025	25.9	28.25	28.25	28.55	25.9	94,500
August 13, 2025	26.65	26.97	26.97	27.56	25.79	90,100
August 12, 2025	28.34	26.83	26.83	29.67	26.78	118,890
August 11, 2025	27.54	28.35	28.35	29.43	26.42	135,713
August 08, 2025	25.99	27.99	27.99	28.2	25.9	120,500
August 07, 2025	26.73	25.94	25.94	27.21	25	131,583
August 06, 2025	26.33	26.31	26.31	26.33	25.18	82,201
August 05, 2025	24.77	26.99	26.99	27.12	24.26	167,620
August 04, 2025	22.35	24.74	24.74	24.98	22.11	164,974
August 01, 2025	23.63	22.23	22.23	24.44	22.22	336,267
July 31, 2025	27.45	24	24	28.85	23.88	381,419
July 30, 2025	28.25	27.01	27.01	29.4	26.74	130,624
July 29, 2025	29.77	28.27	28.27	29.77	26.98	162,618
July 28, 2025	31.99	29.69	29.69	32.4	29	141,840
July 25, 2025	32.16	31.69	31.69	32.24	30.31	124,370
July 24, 2025	29.7	32.24	32.24	32.76	29.51	219,959
July 23, 2025	28.7	29.67	29.67	30.49	28	127,142
July 22, 2025	28.12	28.44	28.44	29.06	26.31	152,837
July 21, 2025	26.51	27.62	27.62	28.8	25.58	183,125
July 18, 2025	27.69	26.1	26.1	28.5	26.07	159,300
July 17, 2025	25.45	27.7	27.7	28.46	25.23	285,851
July 16, 2025	23.71	25.68	25.68	25.69	22.73	305,800
July 15, 2025	24.89	23.87	23.87	25.79	23.55	206,805
July 14, 2025	24.14	24.49	24.49	24.93	23.38	183,434
July 11, 2025	25.6	24.49	24.49	26.21	23.83	156,732
July 10, 2025	25.36	26.76	26.76	26.91	25	179,402
July 09, 2025	23.3	25.63	25.63	26.9	23.3	309,262
July 08, 2025	23.49	23.43	23.43	24.24	22.52	221,049
July 07, 2025	27.4	23.64	23.64	27.44	21.8	676,494
July 03, 2025	24.25	27.5	27.5	30.9	23.15	596,600
July 02, 2025	23.55	23.81	23.81	25.95	22.9	320,019
July 01, 2025	20.84	21.93	21.93	23.59	20.6	306,504
June 30, 2025	23.04	20.83	20.83	23.3	20.83	262,614
June 27, 2025	22.22	22.97	22.97	23.14	21.29	294,091
June 26, 2025	26.99	22.17	22.17	26.99	21.75	568,000
June 25, 2025	28.62	26.91	26.91	29.8	26.66	298,600
June 24, 2025	30.42	28.53	28.53	31.67	28.02	211,465
June 23, 2025	27.51	29.84	29.84	30.69	26.83	271,735
June 20, 2025	28.63	27.7	27.7	29.04	25.8	277,100
June 18, 2025	27.76	28.58	28.58	31.03	27.01	213,454
June 17, 2025	31.63	27.85	27.85	33.32	27.5	325,916
June 16, 2025	34.58	32.97	32.97	35	30.5	359,661
June 13, 2025	36.37	34.23	34.23	36.85	34.04	221,476
June 12, 2025	36	37.51	37.51	38.5	35.72	228,932
June 11, 2025	37.5	36.56	36.56	41.5	34.76	499,207
June 10, 2025	36.07	37.57	37.57	42.79	35.5	585,606
June 09, 2025	33.31	35.07	35.07	37.02	32.01	408,576
June 06, 2025	31.26	32.89	32.89	34.9	30.5	336,864
June 05, 2025	33.95	30.33	30.33	35.3	28.88	406,701
June 04, 2025	28.94	34.4	34.4	34.89	28.52	387,588
June 03, 2025	30.02	29.9	29.9	31.56	27.55	477,421
June 02, 2025	35.14	29.65	29.65	38.25	29.3	1.22M
May 30, 2025	28.49	26.95	26.95	29.62	23.47	811,914
May 29, 2025	29.87	30.35	30.35	35.28	29.26	647,900
May 28, 2025	24.27	26.75	26.75	31.46	22.65	640,002
May 27, 2025	22.46	24.21	24.21	26.75	22.46	370,164
May 23, 2025	23.9	21.02	21.02	25	20.24	431,725
May 22, 2025	18.4	24.61	24.61	26.4	18.4	1.35M
May 21, 2025	16	16.22	16.22	17.91	16	151,566

Instil Bio, Inc. (TIL) NASDAQ