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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	26	22.98	22.98	26.48	22.67	318,629
September 09, 2025	27.81	25.48	25.48	28.43	25.2	319,827
September 08, 2025	30.4	25.77	25.77	30.5	25.75	215,421
September 05, 2025	32.08	31.5	31.5	33.83	30.98	183,393
September 04, 2025	29.19	30.32	30.32	31.48	28.8	116,385
September 03, 2025	29.18	29	29	30.02	28.76	122,100
September 02, 2025	26.69	29.22	29.22	29.53	26.69	107,400
August 29, 2025	28.06	27	27	28.06	26.75	46,937
August 28, 2025	28	27.63	27.63	28.85	27.12	149,157
August 27, 2025	28.02	28	28	28.79	27.17	109,216
August 26, 2025	26.41	28.41	28.41	28.73	25.71	96,432
August 25, 2025	26.91	25.71	25.71	26.91	25.5	45,730
August 22, 2025	26.85	26.99	26.99	27.84	26.36	65,219
August 21, 2025	25.26	26.51	26.51	26.85	24.84	65,924
August 20, 2025	25.51	25.33	25.33	25.92	23.82	137,700
August 19, 2025	28.56	25.5	25.5	28.64	25.09	163,262
August 18, 2025	27.89	28.86	28.86	29.49	27.13	96,306
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

Instil Bio, Inc. (TIL) NASDAQ