Instil Bio, Inc. (TIL)
NASDAQ: TIL · Real-Time Price · USD
8.96
+0.41 (4.80%)
Mar 6, 2026, 4:00 PM EST - Market closed
Instil Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.55 | 8.89 | 8.35 | 8.85 | - | 3.51% | 25,023 |
| Mar 5, 2026 | 8.76 | 8.90 | 8.42 | 8.55 | 8.55 | -2.40% | 19,221 |
| Mar 4, 2026 | 8.41 | 8.95 | 8.32 | 8.76 | 8.76 | 5.54% | 25,545 |
| Mar 3, 2026 | 8.43 | 8.88 | 8.14 | 8.30 | 8.30 | -3.26% | 19,162 |
| Mar 2, 2026 | 8.69 | 8.88 | 8.15 | 8.58 | 8.58 | -3.60% | 38,062 |
| Feb 27, 2026 | 9.00 | 9.30 | 8.61 | 8.90 | 8.90 | -1.00% | 31,059 |
| Feb 26, 2026 | 8.55 | 9.03 | 8.32 | 8.99 | 8.99 | 5.15% | 56,815 |
| Feb 25, 2026 | 9.02 | 9.15 | 8.53 | 8.55 | 8.55 | -4.58% | 28,336 |
| Feb 24, 2026 | 8.92 | 9.17 | 8.80 | 8.96 | 8.96 | 1.36% | 22,852 |
| Feb 23, 2026 | 9.17 | 9.50 | 8.84 | 8.84 | 8.84 | -3.49% | 39,984 |
| Feb 20, 2026 | 9.33 | 9.40 | 8.77 | 9.16 | 9.16 | -3.58% | 61,287 |
| Feb 19, 2026 | 8.87 | 9.81 | 8.70 | 9.50 | 9.50 | 6.98% | 177,518 |
| Feb 18, 2026 | 8.50 | 8.88 | 8.22 | 8.88 | 8.88 | 3.38% | 125,705 |
| Feb 17, 2026 | 8.06 | 8.75 | 7.79 | 8.59 | 8.59 | 7.51% | 81,081 |
| Feb 13, 2026 | 7.83 | 8.10 | 7.63 | 7.99 | 7.99 | 2.70% | 40,393 |
| Feb 12, 2026 | 7.83 | 7.84 | 7.53 | 7.78 | 7.78 | 0.13% | 18,931 |
| Feb 11, 2026 | 7.71 | 7.87 | 7.51 | 7.77 | 7.77 | 1.04% | 19,606 |
| Feb 10, 2026 | 7.72 | 7.87 | 7.62 | 7.69 | 7.69 | -0.26% | 23,188 |
| Feb 9, 2026 | 7.71 | 7.79 | 7.50 | 7.71 | 7.71 | -0.64% | 23,153 |
| Feb 6, 2026 | 7.49 | 7.82 | 7.49 | 7.76 | 7.76 | 4.02% | 92,758 |
| Feb 5, 2026 | 7.28 | 7.72 | 7.15 | 7.46 | 7.46 | 0.54% | 147,184 |
| Feb 4, 2026 | 7.11 | 7.64 | 6.98 | 7.42 | 7.42 | 4.65% | 145,107 |
| Feb 3, 2026 | 7.12 | 7.22 | 6.91 | 7.09 | 7.09 | -1.66% | 76,703 |
| Feb 2, 2026 | 6.96 | 7.44 | 6.96 | 7.21 | 7.21 | 2.12% | 74,540 |
| Jan 30, 2026 | 7.08 | 7.25 | 7.01 | 7.06 | 7.06 | -1.94% | 36,157 |
| Jan 29, 2026 | 7.12 | 7.32 | 7.02 | 7.20 | 7.20 | 1.55% | 44,762 |
| Jan 28, 2026 | 7.13 | 7.19 | 7.00 | 7.09 | 7.09 | -0.98% | 58,707 |
| Jan 27, 2026 | 7.07 | 7.16 | 6.96 | 7.16 | 7.16 | 1.27% | 43,936 |
| Jan 26, 2026 | 7.06 | 7.12 | 6.79 | 7.07 | 7.07 | -0.98% | 92,389 |
| Jan 23, 2026 | 7.08 | 7.25 | 7.00 | 7.14 | 7.14 | 1.13% | 76,842 |
| Jan 22, 2026 | 7.18 | 7.29 | 7.03 | 7.06 | 7.06 | -0.28% | 101,809 |
| Jan 21, 2026 | 7.08 | 7.25 | 7.02 | 7.08 | 7.08 | - | 83,703 |
| Jan 20, 2026 | 7.00 | 7.23 | 6.96 | 7.08 | 7.08 | 0.14% | 114,733 |
| Jan 16, 2026 | 7.16 | 7.36 | 7.02 | 7.07 | 7.07 | -0.56% | 74,826 |
| Jan 15, 2026 | 7.16 | 7.22 | 7.01 | 7.11 | 7.11 | -1.11% | 48,053 |
| Jan 14, 2026 | 7.09 | 7.31 | 7.00 | 7.19 | 7.19 | -0.14% | 87,025 |
| Jan 13, 2026 | 7.18 | 7.20 | 7.00 | 7.20 | 7.20 | 0.70% | 28,117 |
| Jan 12, 2026 | 7.09 | 7.23 | 6.91 | 7.15 | 7.15 | 0.28% | 159,702 |
| Jan 9, 2026 | 7.31 | 7.42 | 6.94 | 7.13 | 7.13 | -3.52% | 264,194 |
| Jan 8, 2026 | 7.14 | 7.42 | 6.77 | 7.39 | 7.39 | 2.92% | 436,905 |
| Jan 7, 2026 | 6.69 | 7.38 | 6.68 | 7.18 | 7.18 | 7.81% | 855,541 |
| Jan 6, 2026 | 6.28 | 7.00 | 5.67 | 6.66 | 6.66 | -45.81% | 2,521,072 |
| Jan 5, 2026 | 11.39 | 12.91 | 11.35 | 12.29 | 12.29 | 9.05% | 140,390 |
| Jan 2, 2026 | 11.16 | 11.60 | 10.90 | 11.27 | 11.27 | 2.45% | 66,442 |
| Dec 31, 2025 | 10.32 | 11.10 | 10.32 | 11.00 | 11.00 | 6.02% | 95,593 |
| Dec 30, 2025 | 10.73 | 10.85 | 10.17 | 10.38 | 10.38 | -3.76% | 106,829 |
| Dec 29, 2025 | 11.25 | 11.43 | 10.59 | 10.78 | 10.78 | -4.69% | 71,990 |
| Dec 26, 2025 | 11.38 | 11.49 | 11.05 | 11.31 | 11.31 | -1.31% | 39,151 |
| Dec 24, 2025 | 11.47 | 11.60 | 11.00 | 11.46 | 11.46 | -0.17% | 49,052 |
| Dec 23, 2025 | 11.25 | 11.48 | 11.11 | 11.48 | 11.48 | -0.17% | 16,833 |
| Dec 22, 2025 | 11.42 | 11.60 | 10.96 | 11.50 | 11.50 | 2.04% | 57,971 |
| Dec 19, 2025 | 11.27 | 11.63 | 11.13 | 11.27 | 11.27 | 1.58% | 54,619 |
| Dec 18, 2025 | 10.91 | 11.24 | 10.72 | 11.10 | 11.10 | 0.77% | 69,069 |
| Dec 17, 2025 | 11.23 | 11.85 | 10.97 | 11.01 | 11.01 | -2.13% | 39,169 |
| Dec 16, 2025 | 11.00 | 11.29 | 10.75 | 11.25 | 11.25 | 1.17% | 61,157 |
| Dec 15, 2025 | 11.03 | 11.19 | 10.69 | 11.12 | 11.12 | 2.58% | 25,720 |
| Dec 12, 2025 | 11.08 | 11.42 | 10.70 | 10.84 | 10.84 | -1.09% | 62,082 |
| Dec 11, 2025 | 11.20 | 11.38 | 10.94 | 10.96 | 10.96 | -3.78% | 54,810 |
| Dec 10, 2025 | 11.05 | 11.51 | 11.05 | 11.39 | 11.39 | 3.17% | 44,461 |
| Dec 9, 2025 | 11.08 | 11.18 | 10.84 | 11.04 | 11.04 | -0.63% | 33,939 |
| Dec 8, 2025 | 11.12 | 11.51 | 10.82 | 11.11 | 11.11 | 1.74% | 91,760 |
| Dec 5, 2025 | 11.34 | 11.44 | 10.76 | 10.92 | 10.92 | -4.17% | 50,582 |
| Dec 4, 2025 | 11.31 | 11.73 | 11.21 | 11.40 | 11.40 | -0.83% | 67,402 |
| Dec 3, 2025 | 10.89 | 11.60 | 10.85 | 11.49 | 11.49 | 6.59% | 54,850 |
| Dec 2, 2025 | 11.55 | 11.55 | 10.70 | 10.78 | 10.78 | -5.77% | 90,943 |
| Dec 1, 2025 | 12.44 | 12.62 | 11.44 | 11.44 | 11.44 | -10.34% | 50,540 |
| Nov 28, 2025 | 12.16 | 12.92 | 11.98 | 12.76 | 12.76 | 6.51% | 23,808 |
| Nov 26, 2025 | 11.53 | 12.38 | 11.26 | 11.98 | 11.98 | 4.36% | 84,918 |
| Nov 25, 2025 | 11.83 | 12.02 | 11.35 | 11.48 | 11.48 | -2.96% | 39,799 |
| Nov 24, 2025 | 12.25 | 12.46 | 11.53 | 11.83 | 11.83 | -9.97% | 117,132 |
| Nov 21, 2025 | 12.15 | 13.50 | 11.56 | 13.14 | 13.14 | 9.77% | 130,077 |
| Nov 20, 2025 | 12.41 | 13.07 | 11.82 | 11.97 | 11.97 | -1.89% | 72,937 |
| Nov 19, 2025 | 12.97 | 13.02 | 12.02 | 12.20 | 12.20 | -6.15% | 49,450 |
| Nov 18, 2025 | 12.51 | 13.02 | 12.28 | 13.00 | 13.00 | 1.80% | 85,002 |
| Nov 17, 2025 | 14.50 | 14.54 | 12.28 | 12.77 | 12.77 | -11.44% | 199,913 |
| Nov 14, 2025 | 13.51 | 14.87 | 13.51 | 14.42 | 14.42 | 3.67% | 48,926 |
| Nov 13, 2025 | 14.80 | 15.23 | 13.76 | 13.91 | 13.91 | -7.20% | 72,299 |
| Nov 12, 2025 | 15.75 | 15.88 | 14.50 | 14.99 | 14.99 | -4.83% | 82,098 |
| Nov 11, 2025 | 14.63 | 16.00 | 13.53 | 15.75 | 15.75 | 6.35% | 99,487 |
| Nov 10, 2025 | 15.80 | 15.80 | 14.74 | 14.81 | 14.81 | -1.86% | 51,197 |
| Nov 7, 2025 | 14.80 | 15.10 | 13.76 | 15.09 | 15.09 | 0.47% | 67,018 |
| Nov 6, 2025 | 15.32 | 15.32 | 14.81 | 15.02 | 15.02 | -2.72% | 21,925 |
| Nov 5, 2025 | 15.28 | 15.71 | 15.06 | 15.44 | 15.44 | 1.85% | 43,888 |
| Nov 4, 2025 | 15.77 | 16.34 | 15.15 | 15.16 | 15.16 | -6.99% | 47,667 |
| Nov 3, 2025 | 17.61 | 17.61 | 15.95 | 16.30 | 16.30 | -7.60% | 84,789 |
| Oct 31, 2025 | 17.43 | 18.13 | 16.81 | 17.64 | 17.64 | 2.80% | 58,840 |
| Oct 30, 2025 | 17.51 | 18.20 | 17.01 | 17.16 | 17.16 | -3.11% | 54,490 |
| Oct 29, 2025 | 18.73 | 18.76 | 17.44 | 17.71 | 17.71 | -5.45% | 71,167 |
| Oct 28, 2025 | 19.82 | 19.91 | 18.38 | 18.73 | 18.73 | -5.74% | 44,378 |
| Oct 27, 2025 | 19.50 | 20.11 | 19.15 | 19.87 | 19.87 | 2.42% | 49,049 |
| Oct 24, 2025 | 19.47 | 19.92 | 19.12 | 19.40 | 19.40 | 2.11% | 39,990 |
| Oct 23, 2025 | 18.36 | 19.28 | 18.36 | 19.00 | 19.00 | 2.65% | 50,196 |
| Oct 22, 2025 | 18.78 | 19.34 | 18.10 | 18.51 | 18.51 | -2.58% | 61,070 |
| Oct 21, 2025 | 20.19 | 20.32 | 18.89 | 19.00 | 19.00 | -5.89% | 37,214 |
| Oct 20, 2025 | 19.54 | 20.19 | 18.42 | 20.19 | 20.19 | 5.79% | 108,200 |
| Oct 17, 2025 | 20.00 | 20.33 | 18.05 | 19.09 | 19.09 | -5.40% | 87,429 |
| Oct 16, 2025 | 21.02 | 21.64 | 20.00 | 20.18 | 20.18 | -4.38% | 58,673 |
| Oct 15, 2025 | 19.54 | 21.22 | 19.54 | 21.10 | 21.10 | 8.09% | 69,513 |
| Oct 14, 2025 | 19.68 | 20.00 | 19.30 | 19.52 | 19.52 | -4.27% | 64,819 |
| Oct 13, 2025 | 19.77 | 21.80 | 19.77 | 20.39 | 20.39 | 6.03% | 160,896 |