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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	20.32	16.44	16.44	20.32	15.75	598,700
May 19, 2025	14.43	16.9	16.9	17.72	14.4	271,000
May 16, 2025	14.78	14.63	14.63	15.07	14.36	49,205
May 15, 2025	13.36	14.81	14.81	14.92	13.22	65,328
May 14, 2025	12.84	13.29	13.29	13.88	12.8	94,124
May 13, 2025	13.71	12.74	12.74	14	12.6	86,101
May 12, 2025	13.49	13.68	13.68	14.01	13	73,198
May 09, 2025	13.29	13.23	13.23	13.88	12.68	172,900
May 08, 2025	12.69	13.03	13.03	13.55	12.35	92,647
May 07, 2025	12.86	12.36	12.36	12.98	12.2	59,309
May 06, 2025	13.9	12.7	12.7	13.9	11.97	86,633
May 05, 2025	14.29	14.05	14.05	14.67	13.5	80,816
May 02, 2025	12.9	14.48	14.48	14.63	12.9	196,025
May 01, 2025	12.84	12.61	12.61	12.91	12.04	63,142
April 30, 2025	11.37	12.85	12.85	13.52	10.8	298,751
April 29, 2025	12.2	11.72	11.72	12.44	11.54	165,819
April 28, 2025	13.27	12.44	12.44	13.47	12.01	560,112
April 25, 2025	19.47	12.78	12.78	19.59	12.56	708,757
April 24, 2025	20.47	19.61	19.61	20.99	18.44	157,032
April 23, 2025	20.25	20.52	20.52	24.4	20.18	499,050
April 22, 2025	16.41	16.49	16.49	17.15	16.21	59,323
April 21, 2025	15.12	16	16	16.22	15.12	40,200
April 17, 2025	15.28	15.46	15.46	15.98	15.17	36,133
April 16, 2025	16.08	15.3	15.3	16.3	14.96	51,729
April 15, 2025	17.2	16.48	16.48	18.71	15.69	64,243
April 14, 2025	15.89	16.8	16.8	17.73	15.16	158,313
April 11, 2025	14.09	15.03	15.05	15.03	13.9	47,986
April 10, 2025	15	14.18	14.18	15.54	13.62	52,491
April 09, 2025	13.34	15.12	15.12	15.54	12.47	102,903
April 08, 2025	14.33	13.59	13.59	15.14	13.53	59,684
April 07, 2025	13.89	13.88	13.88	14.47	12.95	93,000
April 04, 2025	15.02	14.61	14.61	16.32	14.34	140,356
April 03, 2025	17.2	16.63	16.63	17.88	16.33	73,700
April 02, 2025	16.96	18.32	18.32	18.92	16.96	106,839

Instil Bio, Inc. (TIL) NASDAQ