Tesla, Inc. (BIT:1TSLA)
Italy · Delayed Price · Currency is EUR 351.50
+3.25 (0.93%)
At close: Mar 5, 2026
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 350.00 | 350.35 | 348.75 | 349.15 | - | -0.67% | 817 |
| Mar 5, 2026 | 348.25 | 352.00 | 345.50 | 351.50 | 351.50 | 0.93% | 11,318 |
| Mar 4, 2026 | 336.00 | 350.40 | 335.45 | 348.25 | 348.25 | 2.93% | 17,965 |
| Mar 3, 2026 | 339.30 | 341.60 | 333.05 | 338.35 | 338.35 | -1.30% | 13,280 |
| Mar 2, 2026 | 332.00 | 345.55 | 331.05 | 342.80 | 342.80 | 0.47% | 17,372 |
| Feb 27, 2026 | 345.35 | 346.75 | 340.00 | 341.20 | 341.20 | -1.74% | 7,651 |
| Feb 26, 2026 | 351.80 | 353.05 | 344.00 | 347.25 | 347.25 | -1.00% | 5,788 |
| Feb 25, 2026 | 346.35 | 356.00 | 346.35 | 350.75 | 350.75 | 2.56% | 13,715 |
| Feb 24, 2026 | 339.30 | 346.20 | 336.90 | 342.00 | 342.00 | 1.21% | 9,952 |
| Feb 23, 2026 | 345.10 | 347.00 | 336.40 | 337.90 | 337.90 | -2.96% | 13,344 |
| Feb 20, 2026 | 351.35 | 351.35 | 345.00 | 348.20 | 348.20 | -1.08% | 12,481 |
| Feb 19, 2026 | 349.70 | 352.70 | 344.80 | 352.00 | 352.00 | 0.11% | 8,735 |
| Feb 18, 2026 | 348.20 | 352.10 | 346.90 | 351.60 | 351.60 | 2.03% | 13,645 |
| Feb 17, 2026 | 350.05 | 351.70 | 339.50 | 344.60 | 344.60 | -1.73% | 9,491 |
| Feb 16, 2026 | 353.90 | 356.25 | 349.95 | 350.65 | 350.65 | -0.45% | 4,959 |
| Feb 13, 2026 | 350.90 | 352.60 | 346.30 | 352.25 | 352.25 | -0.47% | 11,691 |
| Feb 12, 2026 | 360.75 | 367.00 | 353.90 | 353.90 | 353.90 | -1.37% | 13,634 |
| Feb 11, 2026 | 356.80 | 367.60 | 354.20 | 358.80 | 358.80 | 1.16% | 18,031 |
| Feb 10, 2026 | 350.75 | 357.05 | 349.75 | 354.70 | 354.70 | 0.80% | 16,989 |
| Feb 9, 2026 | 349.05 | 352.05 | 342.45 | 351.90 | 351.90 | 1.15% | 15,977 |
| Feb 6, 2026 | 334.70 | 349.05 | 333.85 | 347.90 | 347.90 | 3.31% | 22,073 |
| Feb 5, 2026 | 345.55 | 346.25 | 328.40 | 336.75 | 336.75 | -2.76% | 36,340 |
| Feb 4, 2026 | 356.30 | 358.50 | 345.50 | 346.30 | 346.30 | -3.70% | 19,792 |
| Feb 3, 2026 | 361.70 | 362.65 | 356.25 | 359.60 | 359.60 | 1.12% | 15,448 |
| Feb 2, 2026 | 355.35 | 358.20 | 350.90 | 355.60 | 355.60 | -3.70% | 20,685 |
| Jan 30, 2026 | 356.65 | 369.60 | 353.70 | 369.25 | 369.25 | 4.72% | 17,867 |
| Jan 29, 2026 | 369.60 | 372.80 | 347.90 | 352.60 | 352.60 | -2.96% | 27,148 |
| Jan 28, 2026 | 361.70 | 365.90 | 359.90 | 363.35 | 363.35 | 0.22% | 7,831 |
| Jan 27, 2026 | 369.30 | 369.75 | 361.75 | 362.55 | 362.55 | -2.03% | 10,488 |
| Jan 26, 2026 | 376.15 | 376.90 | 367.75 | 370.05 | 370.05 | -3.01% | 14,505 |
| Jan 23, 2026 | 384.90 | 385.70 | 378.50 | 381.55 | 381.55 | 2.14% | 25,126 |
| Jan 22, 2026 | 371.30 | 374.70 | 369.60 | 373.55 | 373.55 | 2.51% | 11,217 |
| Jan 21, 2026 | 360.95 | 367.00 | 356.00 | 364.40 | 364.40 | 0.43% | 14,428 |
| Jan 20, 2026 | 365.60 | 366.40 | 359.75 | 362.85 | 362.85 | -2.45% | 22,600 |
| Jan 19, 2026 | 369.10 | 372.20 | 368.00 | 371.95 | 371.95 | -1.76% | 11,257 |
| Jan 16, 2026 | 380.55 | 384.35 | 375.70 | 378.60 | 378.60 | -0.75% | 13,870 |
| Jan 15, 2026 | 378.50 | 383.90 | 378.00 | 381.45 | 381.45 | 1.56% | 12,417 |
| Jan 14, 2026 | 383.20 | 383.85 | 374.30 | 375.60 | 375.60 | -3.15% | 15,431 |
| Jan 13, 2026 | 384.85 | 387.80 | 382.50 | 387.80 | 387.80 | 0.75% | 25,233 |
| Jan 12, 2026 | 379.35 | 385.40 | 375.40 | 384.90 | 384.90 | 1.13% | 16,370 |
| Jan 9, 2026 | 374.65 | 381.60 | 369.70 | 380.60 | 380.60 | 2.00% | 21,138 |
| Jan 8, 2026 | 370.00 | 373.15 | 364.30 | 373.15 | 373.15 | -0.16% | 18,619 |
| Jan 7, 2026 | 373.00 | 374.50 | 369.15 | 373.75 | 373.75 | 1.15% | 28,363 |
| Jan 6, 2026 | 385.90 | 386.00 | 369.50 | 369.50 | 369.50 | -4.74% | 33,356 |
| Jan 5, 2026 | 380.40 | 390.20 | 379.50 | 387.90 | 387.90 | 2.39% | 30,142 |
| Jan 2, 2026 | 389.60 | 394.50 | 375.40 | 378.85 | 378.85 | -3.60% | 41,072 |
| Dec 30, 2025 | 393.45 | 395.05 | 386.50 | 393.00 | 393.00 | -1.21% | 19,591 |
| Dec 29, 2025 | 398.80 | 400.60 | 391.70 | 397.80 | 397.80 | -3.46% | 41,870 |
| Dec 23, 2025 | 415.10 | 418.00 | 412.05 | 412.05 | 412.05 | -1.75% | 24,569 |
| Dec 22, 2025 | 416.30 | 424.00 | 413.00 | 419.40 | 419.40 | 2.13% | 44,085 |