Instil Bio, Inc. (TIL) stock
TILNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
$6.08−0.16 (-2.56%)
Close on Nov 13, 2026Market cap $41.23MP/E –Yield –
Price history
Instil Bio share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$6.08
-2.56% on the day
52-week range
$5.56 – $15.23
-60.1% from the high
Change over 52 weeks
-56.3%
From $13.91 on Nov 13, 2025
Average volume
27,124
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $6.20 | $6.50 | $6.02 | $6.08 | -2.56% | 51,629 |
| Nov 12, 2026 | $6.33 | $6.63 | $6.10 | $6.24 | -1.11% | 98,156 |
| Nov 11, 2026 | $6.35 | $6.60 | $6.23 | $6.31 | -0.63% | 53,338 |
| Nov 10, 2026 | $6.42 | $6.86 | $6.34 | $6.35 | -1.85% | 22,729 |
| Nov 9, 2026 | $6.81 | $6.99 | $6.38 | $6.47 | -5.27% | 32,674 |
| Nov 6, 2026 | $6.72 | $6.98 | $6.30 | $6.83 | -2.29% | 107,046 |
| Nov 5, 2026 | $6.85 | $7.13 | $6.70 | $6.99 | 0.00% | 92,545 |
| Nov 4, 2026 | $6.74 | $7.10 | $6.60 | $6.99 | +4.80% | 75,590 |
| Nov 3, 2026 | $6.75 | $6.81 | $6.60 | $6.67 | +1.83% | 25,282 |
| Nov 2, 2026 | $6.73 | $6.91 | $6.51 | $6.55 | -3.68% | 33,865 |
| Oct 30, 2026 | $6.74 | $6.87 | $6.51 | $6.80 | -0.37% | 25,228 |
| Oct 29, 2026 | $6.71 | $7.12 | $6.71 | $6.83 | +0.52% | 57,660 |
| Oct 28, 2026 | $5.85 | $6.93 | $5.85 | $6.79 | +16.27% | 149,610 |
| Oct 27, 2026 | $5.56 | $6.08 | $5.56 | $5.84 | +4.85% | 102,053 |
| Oct 26, 2026 | $5.86 | $5.88 | $5.57 | $5.57 | -4.62% | 36,689 |
| Oct 23, 2026 | $5.76 | $5.90 | $5.66 | $5.84 | +2.46% | 121,348 |
| Oct 22, 2026 | $5.80 | $5.94 | $5.68 | $5.70 | -1.21% | 84,883 |
| Oct 21, 2026 | $6.01 | $6.09 | $5.73 | $5.77 | -2.86% | 40,868 |
| Oct 20, 2026 | $5.88 | $6.19 | $5.85 | $5.94 | +2.59% | 100,161 |
| Oct 19, 2026 | $5.89 | $6.35 | $5.62 | $5.79 | -2.03% | 147,895 |
| Oct 16, 2026 | $6.18 | $6.45 | $5.91 | $5.91 | -3.59% | 25,173 |
| Oct 15, 2026 | $6.08 | $6.50 | $6.08 | $6.13 | +3.03% | 33,024 |
| Oct 14, 2026 | $6.06 | $6.22 | $5.93 | $5.95 | -3.72% | 44,119 |
| Oct 13, 2026 | $6.61 | $6.61 | $6.03 | $6.18 | -6.08% | 27,606 |
| Oct 12, 2026 | $6.65 | $6.66 | $6.51 | $6.58 | -2.37% | 11,333 |
| Oct 9, 2026 | $6.69 | $6.76 | $6.53 | $6.74 | +2.74% | 37,620 |
| Oct 8, 2026 | $6.84 | $6.90 | $6.41 | $6.56 | -4.93% | 54,498 |
| Oct 7, 2026 | $6.89 | $7.00 | $6.85 | $6.90 | +0.22% | 7,273 |
| Oct 6, 2026 | $7.22 | $7.22 | $6.82 | $6.89 | -0.94% | 24,191 |
| Oct 5, 2026 | $7.22 | $7.35 | $6.95 | $6.95 | -3.74% | 12,944 |
| Oct 2, 2026 | $7.19 | $7.44 | $7.15 | $7.22 | -0.21% | 28,551 |
| Oct 1, 2026 | $7.15 | $7.30 | $7.13 | $7.24 | -0.07% | 5,201 |
| Sep 30, 2026 | $7.19 | $7.39 | $7.14 | $7.24 | +1.40% | 8,701 |
| Sep 29, 2026 | $7.04 | $7.23 | $7.04 | $7.14 | +1.42% | 4,130 |
| Sep 28, 2026 | $7.12 | $7.16 | $7.03 | $7.04 | -1.81% | 11,568 |
| Sep 25, 2026 | $7.05 | $7.17 | $7.05 | $7.17 | +0.70% | 9,505 |
| Sep 24, 2026 | $7.14 | $7.24 | $7.05 | $7.12 | -1.59% | 8,361 |
| Sep 23, 2026 | $7.03 | $7.38 | $7.03 | $7.24 | +1.47% | 11,584 |
| Sep 22, 2026 | $7.02 | $7.20 | $7.00 | $7.13 | +0.85% | 23,893 |
| Sep 21, 2026 | $7.09 | $7.20 | $6.92 | $7.07 | -0.28% | 69,053 |
| Sep 18, 2026 | $7.13 | $7.21 | $7.08 | $7.09 | -1.66% | 27,516 |
| Sep 17, 2026 | $7.31 | $7.40 | $7.10 | $7.21 | +0.42% | 11,683 |
| Sep 16, 2026 | $7.29 | $7.29 | $7.16 | $7.18 | -0.42% | 8,532 |
| Sep 15, 2026 | $7.46 | $7.46 | $7.21 | $7.21 | -3.22% | 17,341 |
| Sep 14, 2026 | $7.36 | $7.64 | $7.36 | $7.45 | +0.95% | 22,440 |
| Sep 11, 2026 | $7.32 | $7.67 | $7.32 | $7.38 | +0.27% | 33,973 |
| Sep 10, 2026 | $7.54 | $7.70 | $7.36 | $7.36 | -2.90% | 11,375 |
| Sep 9, 2026 | $7.66 | $7.70 | $7.50 | $7.58 | -3.07% | 7,839 |
| Sep 8, 2026 | $7.58 | $7.82 | $7.50 | $7.82 | +3.17% | 6,281 |
| Sep 4, 2026 | $7.59 | $7.64 | $7.58 | $7.58 | -1.04% | 3,011 |
| Sep 3, 2026 | $7.71 | $7.78 | $7.58 | $7.66 | -0.33% | 6,456 |
| Sep 2, 2026 | $7.73 | $7.79 | $7.67 | $7.69 | -0.07% | 3,882 |
| Sep 1, 2026 | $7.71 | $7.81 | $7.59 | $7.69 | +1.05% | 11,900 |
| Aug 31, 2026 | $7.56 | $7.69 | $7.54 | $7.61 | +0.40% | 2,601 |
| Aug 28, 2026 | $7.79 | $7.83 | $7.45 | $7.58 | -3.56% | 14,491 |
| Aug 27, 2026 | $7.69 | $7.88 | $7.60 | $7.86 | +0.38% | 8,285 |
| Aug 26, 2026 | $7.75 | $7.89 | $7.62 | $7.83 | +3.03% | 10,692 |
| Aug 25, 2026 | $7.75 | $7.88 | $7.60 | $7.60 | -2.69% | 5,377 |
| Aug 24, 2026 | $7.72 | $7.81 | $7.60 | $7.81 | +3.03% | 12,789 |
| Aug 21, 2026 | $7.40 | $7.88 | $7.40 | $7.58 | +2.02% | 9,204 |
| Aug 20, 2026 | $7.32 | $7.48 | $7.32 | $7.43 | +0.54% | 3,173 |
| Aug 19, 2026 | $7.41 | $7.44 | $7.39 | $7.39 | +1.09% | 2,828 |
| Aug 18, 2026 | $7.37 | $7.40 | $7.30 | $7.31 | -0.68% | 2,663 |
| Aug 17, 2026 | $7.40 | $7.48 | $7.32 | $7.36 | -0.27% | 5,543 |
| Aug 14, 2026 | $7.30 | $7.50 | $7.30 | $7.38 | +1.51% | 13,524 |
| Aug 13, 2026 | $7.32 | $7.50 | $7.26 | $7.27 | -2.81% | 11,885 |
| Aug 12, 2026 | $7.27 | $7.48 | $7.27 | $7.48 | -0.13% | 3,805 |
| Aug 11, 2026 | $7.47 | $7.50 | $7.37 | $7.49 | +1.08% | 6,982 |
| Aug 10, 2026 | $7.27 | $7.41 | $7.26 | $7.41 | 0.00% | 1,009 |
| Aug 7, 2026 | $7.35 | $7.49 | $7.27 | $7.41 | +1.79% | 11,774 |
| Aug 6, 2026 | $7.34 | $7.49 | $7.21 | $7.28 | +0.28% | 2,281 |
| Aug 5, 2026 | $7.18 | $7.30 | $7.14 | $7.26 | +0.14% | 9,583 |
| Aug 4, 2026 | $7.13 | $7.50 | $7.02 | $7.25 | +0.42% | 12,541 |
| Aug 3, 2026 | $7.12 | $7.28 | $7.12 | $7.22 | +1.40% | 10,340 |
| Jul 31, 2026 | $7.19 | $7.19 | $7.05 | $7.12 | -0.28% | 10,380 |
| Jul 30, 2026 | $7.20 | $7.20 | $7.11 | $7.14 | -1.11% | 7,874 |
| Jul 29, 2026 | $7.22 | $7.30 | $7.21 | $7.22 | -0.96% | 5,352 |
| Jul 28, 2026 | $7.25 | $7.29 | $7.18 | $7.29 | +1.96% | 7,770 |
| Jul 27, 2026 | $7.14 | $7.17 | $7.05 | $7.15 | +0.28% | 15,177 |
| Jul 24, 2026 | $7.25 | $7.25 | $7.08 | $7.13 | -0.97% | 11,046 |
| Jul 23, 2026 | $7.30 | $7.31 | $7.15 | $7.20 | -0.69% | 9,746 |
| Jul 22, 2026 | $7.43 | $7.43 | $7.19 | $7.25 | 0.00% | 17,997 |
| Jul 21, 2026 | $7.19 | $7.45 | $7.19 | $7.25 | 0.00% | 4,299 |
| Jul 20, 2026 | $7.43 | $7.48 | $7.22 | $7.25 | -2.29% | 20,208 |
| Jul 17, 2026 | $7.53 | $7.53 | $7.42 | $7.42 | -1.20% | 9,108 |
| Jul 16, 2026 | $7.54 | $7.62 | $7.41 | $7.51 | -1.44% | 9,934 |
| Jul 15, 2026 | $7.68 | $7.70 | $7.62 | $7.62 | -2.50% | 4,915 |
| Jul 14, 2026 | $7.65 | $8.00 | $7.65 | $7.82 | +2.29% | 18,502 |
| Jul 13, 2026 | $7.89 | $7.91 | $7.50 | $7.64 | -0.78% | 27,575 |
| Jul 10, 2026 | $7.70 | $7.79 | $7.62 | $7.70 | +0.52% | 10,096 |
| Jul 9, 2026 | $7.94 | $7.94 | $7.56 | $7.66 | -1.54% | 15,855 |
| Jul 8, 2026 | $7.87 | $7.88 | $7.58 | $7.78 | +0.39% | 9,802 |
| Jul 7, 2026 | $7.70 | $7.78 | $7.67 | $7.75 | +0.39% | 13,183 |
| Jul 6, 2026 | $7.73 | $7.79 | $7.56 | $7.72 | -0.13% | 11,111 |
| Jul 2, 2026 | $7.82 | $7.99 | $7.69 | $7.73 | +0.52% | 6,841 |
| Jul 1, 2026 | $7.72 | $7.81 | $7.53 | $7.69 | 0.00% | 15,255 |
| Jun 30, 2026 | $7.62 | $7.75 | $7.52 | $7.69 | +2.12% | 17,207 |
| Jun 29, 2026 | $7.44 | $7.67 | $7.35 | $7.53 | +1.35% | 17,273 |
| Jun 26, 2026 | $8.08 | $8.08 | $7.35 | $7.43 | -0.40% | 19,563 |
| Jun 25, 2026 | $7.91 | $7.91 | $7.45 | $7.46 | -2.36% | 19,946 |
| Jun 24, 2026 | $7.59 | $7.81 | $7.59 | $7.64 | +1.06% | 5,506 |
| Jun 23, 2026 | $7.56 | $7.89 | $7.56 | $7.56 | 0.00% | 13,926 |
| Jun 22, 2026 | $7.50 | $7.76 | $7.50 | $7.56 | +0.80% | 14,795 |
| Jun 18, 2026 | $7.61 | $7.75 | $7.50 | $7.50 | -0.79% | 22,519 |
| Jun 17, 2026 | $7.62 | $7.76 | $7.56 | $7.56 | -0.66% | 22,001 |
| Jun 16, 2026 | $7.87 | $7.90 | $7.58 | $7.61 | -3.91% | 71,288 |
| Jun 15, 2026 | $7.95 | $7.96 | $7.85 | $7.92 | 0.00% | 29,053 |
| Jun 12, 2026 | $7.93 | $8.06 | $7.87 | $7.92 | -0.13% | 12,410 |
| Jun 11, 2026 | $7.98 | $7.99 | $7.93 | $7.93 | -0.63% | 8,066 |
| Jun 10, 2026 | $8.13 | $8.13 | $7.97 | $7.98 | -0.50% | 8,117 |
| Jun 9, 2026 | $8.15 | $8.15 | $7.95 | $8.02 | -0.74% | 16,178 |
| Jun 8, 2026 | $8.09 | $8.22 | $8.02 | $8.08 | +0.12% | 10,379 |
| Jun 5, 2026 | $8.14 | $8.14 | $8.01 | $8.07 | -0.86% | 6,307 |
| Jun 4, 2026 | $8.00 | $8.33 | $8.00 | $8.14 | -1.09% | 10,243 |
| Jun 3, 2026 | $8.05 | $8.30 | $8.05 | $8.23 | +1.48% | 14,748 |
| Jun 2, 2026 | $8.05 | $8.15 | $8.02 | $8.11 | 0.00% | 15,203 |
| Jun 1, 2026 | $8.14 | $8.20 | $8.03 | $8.11 | +0.50% | 16,445 |
| May 29, 2026 | $8.19 | $8.19 | $8.06 | $8.07 | -0.37% | 16,297 |
| May 28, 2026 | $8.11 | $8.17 | $8.01 | $8.10 | -0.49% | 25,597 |
| May 27, 2026 | $8.12 | $8.24 | $8.11 | $8.14 | +0.25% | 12,214 |
| May 26, 2026 | $8.21 | $8.27 | $8.08 | $8.12 | -0.73% | 26,940 |
| May 22, 2026 | $8.10 | $8.21 | $8.07 | $8.18 | +0.74% | 17,873 |
| May 21, 2026 | $8.00 | $8.16 | $8.00 | $8.12 | +1.25% | 59,214 |
| May 20, 2026 | $8.03 | $8.19 | $7.90 | $8.02 | 0.00% | 87,715 |
| May 19, 2026 | $8.14 | $8.22 | $8.02 | $8.02 | -1.35% | 59,825 |
| May 18, 2026 | $8.02 | $8.23 | $8.00 | $8.13 | +0.74% | 50,492 |
| May 15, 2026 | $8.14 | $8.14 | $8.00 | $8.07 | +0.31% | 37,049 |
| May 14, 2026 | $8.17 | $8.18 | $8.00 | $8.05 | +0.31% | 20,799 |
| May 13, 2026 | $8.05 | $8.18 | $8.00 | $8.02 | -0.99% | 35,287 |
| May 12, 2026 | $8.12 | $8.20 | $8.00 | $8.10 | -0.37% | 10,661 |
| May 11, 2026 | $8.17 | $8.22 | $8.02 | $8.13 | -0.37% | 25,596 |
| May 8, 2026 | $8.10 | $8.20 | $8.08 | $8.16 | +1.62% | 16,396 |
| May 7, 2026 | $7.92 | $8.30 | $7.80 | $8.03 | +0.25% | 62,589 |
| May 6, 2026 | $7.80 | $8.11 | $7.67 | $8.01 | +2.30% | 70,541 |
| May 5, 2026 | $7.92 | $8.03 | $7.80 | $7.83 | -0.13% | 32,673 |
| May 4, 2026 | $7.90 | $8.18 | $7.81 | $7.84 | -0.76% | 18,800 |
| May 1, 2026 | $8.17 | $8.23 | $7.84 | $7.90 | -1.00% | 8,393 |
| Apr 30, 2026 | $7.93 | $8.20 | $7.79 | $7.98 | +1.66% | 10,271 |
| Apr 29, 2026 | $8.20 | $8.29 | $7.85 | $7.85 | -2.85% | 12,250 |
| Apr 28, 2026 | $7.94 | $8.33 | $7.83 | $8.08 | -0.62% | 19,767 |
| Apr 27, 2026 | $8.08 | $8.26 | $7.62 | $8.13 | +0.93% | 9,230 |
| Apr 24, 2026 | $8.10 | $8.39 | $7.62 | $8.06 | -1.53% | 23,677 |
| Apr 23, 2026 | $8.35 | $8.49 | $7.92 | $8.18 | -2.73% | 9,493 |
| Apr 22, 2026 | $8.41 | $8.47 | $8.20 | $8.41 | +1.08% | 11,474 |
| Apr 21, 2026 | $8.19 | $8.33 | $7.95 | $8.32 | -0.83% | 16,431 |
| Apr 20, 2026 | $8.78 | $8.99 | $8.22 | $8.39 | -5.52% | 17,495 |
| Apr 17, 2026 | $8.90 | $8.98 | $8.62 | $8.88 | -0.22% | 19,422 |
| Apr 16, 2026 | $8.97 | $8.97 | $7.93 | $8.90 | +0.11% | 13,426 |
| Apr 15, 2026 | $8.39 | $9.00 | $8.39 | $8.89 | +5.33% | 81,895 |
| Apr 14, 2026 | $8.43 | $8.50 | $8.26 | $8.44 | +1.02% | 15,956 |
| Apr 13, 2026 | $8.16 | $8.48 | $7.90 | $8.36 | +3.02% | 27,772 |
| Apr 10, 2026 | $8.30 | $8.50 | $7.94 | $8.11 | -4.31% | 23,397 |
| Apr 9, 2026 | $8.24 | $8.50 | $8.17 | $8.48 | -0.76% | 15,463 |
| Apr 8, 2026 | $8.61 | $8.70 | $8.46 | $8.54 | +1.07% | 36,429 |
| Apr 7, 2026 | $8.37 | $8.50 | $8.30 | $8.45 | -0.12% | 46,197 |
| Apr 6, 2026 | $7.92 | $8.50 | $7.71 | $8.46 | +5.35% | 66,074 |
| Apr 2, 2026 | $8.03 | $8.08 | $7.78 | $8.03 | 0.00% | 23,783 |
| Apr 1, 2026 | $8.24 | $8.24 | $7.90 | $8.03 | -2.55% | 22,631 |
| Mar 31, 2026 | $8.01 | $8.58 | $8.00 | $8.24 | +3.39% | 31,181 |
| Mar 30, 2026 | $7.85 | $8.00 | $7.52 | $7.97 | +2.31% | 23,064 |
| Mar 27, 2026 | $8.36 | $8.36 | $7.51 | $7.79 | -6.82% | 72,654 |
| Mar 26, 2026 | $8.40 | $8.60 | $8.18 | $8.36 | -2.79% | 26,870 |
| Mar 25, 2026 | $8.45 | $8.77 | $8.35 | $8.60 | +0.47% | 12,481 |
| Mar 24, 2026 | $8.45 | $8.58 | $8.18 | $8.56 | +1.66% | 13,851 |
| Mar 23, 2026 | $8.55 | $8.55 | $8.08 | $8.42 | -1.52% | 14,704 |
| Mar 20, 2026 | $8.46 | $8.83 | $8.34 | $8.55 | +0.83% | 27,074 |
| Mar 19, 2026 | $8.12 | $8.49 | $8.08 | $8.48 | +1.68% | 16,203 |
| Mar 18, 2026 | $8.29 | $8.40 | $8.00 | $8.34 | -2.68% | 24,893 |
| Mar 17, 2026 | $8.35 | $8.76 | $8.23 | $8.57 | +4.38% | 19,738 |
| Mar 16, 2026 | $8.26 | $8.38 | $8.16 | $8.21 | -0.61% | 9,964 |
| Mar 13, 2026 | $8.49 | $8.61 | $8.01 | $8.26 | -5.60% | 58,304 |
| Mar 12, 2026 | $8.68 | $8.97 | $8.54 | $8.75 | -3.10% | 23,844 |
| Mar 11, 2026 | $8.84 | $9.12 | $8.83 | $9.03 | +1.12% | 12,549 |
| Mar 10, 2026 | $8.90 | $9.27 | $8.88 | $8.93 | +0.34% | 21,225 |
| Mar 9, 2026 | $8.89 | $9.15 | $8.60 | $8.90 | +0.34% | 30,194 |
| Mar 6, 2026 | $8.55 | $9.00 | $8.35 | $8.87 | +3.74% | 43,781 |
| Mar 5, 2026 | $8.76 | $8.90 | $8.42 | $8.55 | -2.40% | 19,221 |
| Mar 4, 2026 | $8.41 | $8.95 | $8.32 | $8.76 | +5.54% | 25,545 |
| Mar 3, 2026 | $8.43 | $8.88 | $8.14 | $8.30 | -3.26% | 19,162 |
| Mar 2, 2026 | $8.69 | $8.88 | $8.15 | $8.58 | -3.60% | 38,062 |
| Feb 27, 2026 | $9.00 | $9.30 | $8.61 | $8.90 | -1.00% | 31,059 |
| Feb 26, 2026 | $8.55 | $9.03 | $8.32 | $8.99 | +5.15% | 56,815 |
| Feb 25, 2026 | $9.02 | $9.15 | $8.53 | $8.55 | -4.58% | 28,336 |
| Feb 24, 2026 | $8.92 | $9.17 | $8.80 | $8.96 | +1.36% | 22,852 |
| Feb 23, 2026 | $9.17 | $9.50 | $8.84 | $8.84 | -3.49% | 39,984 |
| Feb 20, 2026 | $9.33 | $9.40 | $8.77 | $9.16 | -3.58% | 61,287 |
| Feb 19, 2026 | $8.87 | $9.81 | $8.70 | $9.50 | +6.98% | 177,552 |
| Feb 18, 2026 | $8.50 | $8.88 | $8.22 | $8.88 | +3.38% | 125,705 |
| Feb 17, 2026 | $8.06 | $8.75 | $7.79 | $8.59 | +7.51% | 81,081 |
| Feb 13, 2026 | $7.83 | $8.10 | $7.63 | $7.99 | +2.70% | 40,393 |
| Feb 12, 2026 | $7.83 | $7.84 | $7.53 | $7.78 | +0.13% | 18,931 |
| Feb 11, 2026 | $7.71 | $7.87 | $7.51 | $7.77 | +1.04% | 19,606 |
| Feb 10, 2026 | $7.72 | $7.87 | $7.62 | $7.69 | -0.26% | 23,188 |
| Feb 9, 2026 | $7.71 | $7.79 | $7.50 | $7.71 | -0.64% | 23,153 |
| Feb 6, 2026 | $7.49 | $7.82 | $7.49 | $7.76 | +4.02% | 92,758 |
| Feb 5, 2026 | $7.28 | $7.72 | $7.15 | $7.46 | +0.54% | 147,184 |
| Feb 4, 2026 | $7.11 | $7.64 | $6.98 | $7.42 | +4.65% | 145,107 |
| Feb 3, 2026 | $7.12 | $7.22 | $6.91 | $7.09 | -1.66% | 76,703 |
| Feb 2, 2026 | $6.96 | $7.44 | $6.96 | $7.21 | +2.12% | 74,540 |
| Jan 30, 2026 | $7.08 | $7.25 | $7.01 | $7.06 | -1.94% | 36,157 |
| Jan 29, 2026 | $7.12 | $7.32 | $7.02 | $7.20 | +1.55% | 44,762 |
| Jan 28, 2026 | $7.13 | $7.19 | $7.00 | $7.09 | -0.98% | 58,707 |
| Jan 27, 2026 | $7.07 | $7.16 | $6.96 | $7.16 | +1.27% | 43,936 |
| Jan 26, 2026 | $7.06 | $7.12 | $6.79 | $7.07 | -0.98% | 92,389 |
| Jan 23, 2026 | $7.08 | $7.25 | $7.00 | $7.14 | +1.13% | 76,842 |
| Jan 22, 2026 | $7.18 | $7.29 | $7.03 | $7.06 | -0.28% | 101,809 |
| Jan 21, 2026 | $7.08 | $7.25 | $7.02 | $7.08 | 0.00% | 83,703 |
| Jan 20, 2026 | $7.00 | $7.23 | $6.96 | $7.08 | +0.14% | 114,733 |
| Jan 16, 2026 | $7.16 | $7.36 | $7.02 | $7.07 | -0.56% | 74,826 |
| Jan 15, 2026 | $7.16 | $7.22 | $7.01 | $7.11 | -1.11% | 48,053 |
| Jan 14, 2026 | $7.09 | $7.31 | $7.00 | $7.19 | -0.14% | 87,025 |
| Jan 13, 2026 | $7.18 | $7.20 | $7.00 | $7.20 | +0.70% | 28,117 |
| Jan 12, 2026 | $7.09 | $7.23 | $6.91 | $7.15 | +0.28% | 159,702 |
| Jan 9, 2026 | $7.31 | $7.42 | $6.94 | $7.13 | -3.52% | 264,194 |
| Jan 8, 2026 | $7.14 | $7.42 | $6.77 | $7.39 | +2.92% | 436,905 |
| Jan 7, 2026 | $6.69 | $7.38 | $6.68 | $7.18 | +7.81% | 855,541 |
| Jan 6, 2026 | $6.28 | $7.00 | $5.67 | $6.66 | -45.81% | 2,521,072 |
| Jan 5, 2026 | $11.39 | $12.91 | $11.35 | $12.29 | +9.05% | 140,390 |
| Jan 2, 2026 | $11.16 | $11.60 | $10.90 | $11.27 | +2.45% | 66,442 |
| Dec 31, 2025 | $10.32 | $11.10 | $10.32 | $11.00 | +6.02% | 95,593 |
| Dec 30, 2025 | $10.73 | $10.85 | $10.17 | $10.38 | -3.76% | 106,829 |
| Dec 29, 2025 | $11.25 | $11.43 | $10.59 | $10.78 | -4.69% | 71,990 |
| Dec 26, 2025 | $11.38 | $11.49 | $11.05 | $11.31 | -1.31% | 39,151 |
| Dec 24, 2025 | $11.47 | $11.60 | $11.00 | $11.46 | -0.17% | 49,052 |
| Dec 23, 2025 | $11.25 | $11.48 | $11.11 | $11.48 | -0.17% | 16,833 |
| Dec 22, 2025 | $11.42 | $11.60 | $10.96 | $11.50 | +2.04% | 57,971 |
| Dec 19, 2025 | $11.27 | $11.63 | $11.13 | $11.27 | +1.58% | 54,619 |
| Dec 18, 2025 | $10.91 | $11.24 | $10.72 | $11.10 | +0.77% | 69,069 |
| Dec 17, 2025 | $11.23 | $11.85 | $10.97 | $11.01 | -2.13% | 39,169 |
| Dec 16, 2025 | $11.00 | $11.29 | $10.75 | $11.25 | +1.17% | 61,157 |
| Dec 15, 2025 | $11.03 | $11.19 | $10.69 | $11.12 | +2.58% | 25,720 |
| Dec 12, 2025 | $11.08 | $11.42 | $10.70 | $10.84 | -1.09% | 62,082 |
| Dec 11, 2025 | $11.20 | $11.38 | $10.94 | $10.96 | -3.78% | 54,810 |
| Dec 10, 2025 | $11.05 | $11.51 | $11.05 | $11.39 | +3.17% | 44,461 |
| Dec 9, 2025 | $11.08 | $11.18 | $10.84 | $11.04 | -0.63% | 33,939 |
| Dec 8, 2025 | $11.12 | $11.51 | $10.82 | $11.11 | +1.74% | 91,760 |
| Dec 5, 2025 | $11.34 | $11.44 | $10.76 | $10.92 | -4.17% | 50,582 |
| Dec 4, 2025 | $11.31 | $11.73 | $11.21 | $11.40 | -0.83% | 67,402 |
| Dec 3, 2025 | $10.89 | $11.60 | $10.85 | $11.49 | +6.59% | 54,850 |
| Dec 2, 2025 | $11.55 | $11.55 | $10.70 | $10.78 | -5.77% | 90,943 |
| Dec 1, 2025 | $12.44 | $12.62 | $11.44 | $11.44 | -10.34% | 50,540 |
| Nov 28, 2025 | $12.16 | $12.92 | $11.98 | $12.76 | +6.51% | 23,808 |
| Nov 26, 2025 | $11.53 | $12.38 | $11.26 | $11.98 | +4.36% | 84,918 |
| Nov 25, 2025 | $11.83 | $12.02 | $11.35 | $11.48 | -2.96% | 39,799 |
| Nov 24, 2025 | $12.25 | $12.46 | $11.53 | $11.83 | -9.97% | 117,132 |
| Nov 21, 2025 | $12.15 | $13.50 | $11.56 | $13.14 | +9.77% | 130,077 |
| Nov 20, 2025 | $12.41 | $13.07 | $11.82 | $11.97 | -1.89% | 72,937 |
| Nov 19, 2025 | $12.97 | $13.02 | $12.02 | $12.20 | -6.15% | 49,450 |
| Nov 18, 2025 | $12.51 | $13.02 | $12.28 | $13.00 | +1.80% | 85,002 |
| Nov 17, 2025 | $14.50 | $14.54 | $12.28 | $12.77 | -11.44% | 199,913 |
| Nov 14, 2025 | $13.51 | $14.87 | $13.51 | $14.42 | +3.67% | 48,926 |
| Nov 13, 2025 | $14.80 | $15.23 | $13.76 | $13.91 | -7.20% | 72,299 |
| Nov 12, 2025 | $15.75 | $15.88 | $14.50 | $14.99 | -4.83% | 82,098 |
| Nov 11, 2025 | $14.63 | $16.00 | $13.53 | $15.75 | +6.35% | 99,487 |
| Nov 10, 2025 | $15.80 | $15.80 | $14.74 | $14.81 | -1.86% | 51,197 |
| Nov 7, 2025 | $14.80 | $15.10 | $13.76 | $15.09 | +0.47% | 67,018 |
| Nov 6, 2025 | $15.32 | $15.32 | $14.81 | $15.02 | -2.72% | 21,925 |
| Nov 5, 2025 | $15.28 | $15.71 | $15.06 | $15.44 | +1.85% | 43,888 |
| Nov 4, 2025 | $15.77 | $16.34 | $15.15 | $15.16 | -6.99% | 47,667 |
| Nov 3, 2025 | $17.61 | $17.61 | $15.95 | $16.30 | – | 84,789 |
Seasonality
TIL return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.5% | 1.1% | -9.0% | -13.7% | 12.2% | -9.0% | 4.2% | 5.7% | 54.4% | -15.2% | -19.0% | -21.0% |
| Months up | 3 of 5 | 2 of 5 | 1 of 5 | 1 of 6 | 2 of 6 | 1 of 6 | 3 of 6 | 4 of 6 | 1 of 6 | 1 of 6 | 1 of 6 | 1 of 5 |
| 2026 | -35.8% | 26.1% | -7.4% | -3.2% | 1.1% | -4.7% | -7.4% | 6.9% | -4.9% | -6.1% | -10.6% | |
| 2025 | 16.6% | -9.7% | -13.6% | -26.0% | 109.7% | -22.7% | 15.2% | 12.5% | -33.9% | -1.2% | -27.7% | -13.8% |
| 2024 | 54.9% | 1.0% | -9.4% | 0.2% | -1.2% | -3.7% | 18.4% | 14.5% | 382.6% | -52.8% | -15.3% | -29.1% |
| 2023 | 29.2% | -4.5% | -15.0% | -1.1% | -8.2% | -8.2% | -0.9% | -17.4% | -5.1% | -13.3% | -8.7% | 12.5% |
| 2022 | -32.1% | -7.6% | 0.2% | -34.2% | -15.1% | -23.1% | 22.1% | -7.8% | -6.9% | -31.8% | -59.7% | -52.6% |
| 2021 | -18.1% | -13.3% | 8.5% | -22.1% | 25.2% | -5.2% | 14.0% | 7.9% | -22.2% |
See a number that looks wrong?