Tesla, Inc. (WSE:TSLA)
Poland · Delayed Price · Currency is PLN 1,485.60
+6.60 (0.45%)
At close: Mar 6, 2026
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,485.60 | 1,485.60 | 1,485.60 | 1,485.60 | 1,485.60 | 0.45% | 2 |
| Mar 4, 2026 | 1,436.40 | 1,479.00 | 1,436.40 | 1,479.00 | 1,479.00 | 2.35% | 9 |
| Mar 3, 2026 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.38% | 1 |
| Mar 2, 2026 | 1,399.80 | 1,465.20 | 1,399.80 | 1,465.20 | 1,465.20 | 1.05% | 51 |
| Feb 27, 2026 | 1,471.80 | 1,471.80 | 1,450.00 | 1,450.00 | 1,450.00 | -2.03% | 4 |
| Feb 26, 2026 | 1,495.00 | 1,495.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 4 |
| Feb 25, 2026 | 1,470.00 | 1,480.00 | 1,470.00 | 1,480.00 | 1,480.00 | 2.17% | 131 |
| Feb 24, 2026 | 1,416.80 | 1,448.60 | 1,416.80 | 1,448.60 | 1,448.60 | - | 32 |
| Feb 23, 2026 | 1,468.60 | 1,468.60 | 1,448.60 | 1,448.60 | 1,448.60 | -2.45% | 5 |
| Feb 19, 2026 | 1,474.00 | 1,485.00 | 1,452.80 | 1,485.00 | 1,485.00 | 0.81% | 7 |
| Feb 18, 2026 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1.68% | 2 |
| Feb 17, 2026 | 1,462.80 | 1,462.80 | 1,448.60 | 1,448.60 | 1,448.60 | -3.10% | 10 |
| Feb 16, 2026 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.23% | 2 |
| Feb 13, 2026 | 1,488.40 | 1,491.60 | 1,488.40 | 1,491.60 | 1,491.60 | -0.71% | 6 |
| Feb 12, 2026 | 1,502.20 | 1,505.40 | 1,502.20 | 1,502.20 | 1,502.20 | 0.35% | 174 |
| Feb 11, 2026 | 1,495.60 | 1,497.00 | 1,495.60 | 1,497.00 | 1,497.00 | - | 30 |
| Feb 10, 2026 | 1,480.00 | 1,497.00 | 1,480.00 | 1,497.00 | 1,497.00 | 2.17% | 26 |
| Feb 9, 2026 | 1,481.80 | 1,481.80 | 1,465.20 | 1,465.20 | 1,465.20 | 0.62% | 44 |
| Feb 6, 2026 | 1,400.40 | 1,456.20 | 1,400.40 | 1,456.20 | 1,456.20 | 4.24% | 141 |
| Feb 5, 2026 | 1,465.20 | 1,468.60 | 1,397.00 | 1,397.00 | 1,397.00 | -6.38% | 302 |
| Feb 4, 2026 | 1,492.20 | 1,492.20 | 1,492.20 | 1,492.20 | 1,492.20 | -1.71% | 1 |
| Feb 3, 2026 | 1,534.80 | 1,541.60 | 1,518.20 | 1,518.20 | 1,518.20 | 1.96% | 38 |
| Feb 2, 2026 | 1,500.00 | 1,500.00 | 1,489.00 | 1,489.00 | 1,489.00 | -3.41% | 26 |
| Jan 30, 2026 | 1,508.40 | 1,541.60 | 1,508.00 | 1,541.60 | 1,541.60 | - | 5 |
| Jan 29, 2026 | 1,564.60 | 1,564.60 | 1,541.60 | 1,541.60 | 1,541.60 | 0.88% | 6 |
| Jan 28, 2026 | 1,528.20 | 1,528.20 | 1,528.20 | 1,528.20 | 1,528.20 | -0.21% | 33 |
| Jan 27, 2026 | 1,564.40 | 1,564.40 | 1,512.00 | 1,531.40 | 1,531.40 | -2.46% | 47 |
| Jan 26, 2026 | 1,591.20 | 1,591.20 | 1,570.00 | 1,570.00 | 1,570.00 | -2.55% | 7 |
| Jan 23, 2026 | 1,610.60 | 1,621.00 | 1,610.60 | 1,611.00 | 1,611.00 | 4.06% | 96 |
| Jan 22, 2026 | 1,581.20 | 1,581.20 | 1,548.20 | 1,548.20 | 1,548.20 | 1.10% | 259 |
| Jan 21, 2026 | 1,538.00 | 1,538.00 | 1,531.40 | 1,531.40 | 1,531.40 | -1.29% | 19 |
| Jan 20, 2026 | 1,551.00 | 1,551.40 | 1,525.00 | 1,551.40 | 1,551.40 | -3.34% | 63 |
| Jan 19, 2026 | 1,597.80 | 1,605.00 | 1,551.40 | 1,605.00 | 1,605.00 | 0.26% | 109 |
| Jan 16, 2026 | 1,614.40 | 1,614.40 | 1,600.80 | 1,600.80 | 1,600.80 | 0.21% | 8 |
| Jan 15, 2026 | 1,597.40 | 1,607.80 | 1,597.40 | 1,597.40 | 1,597.40 | - | 8 |
| Jan 14, 2026 | 1,617.60 | 1,617.60 | 1,597.40 | 1,597.40 | 1,597.40 | -2.26% | 11 |
| Jan 13, 2026 | 1,614.00 | 1,634.40 | 1,607.40 | 1,634.40 | 1,634.40 | 1.26% | 42 |
| Jan 12, 2026 | 1,607.80 | 1,614.00 | 1,590.80 | 1,614.00 | 1,614.00 | 1.22% | 21 |
| Jan 9, 2026 | 1,580.00 | 1,594.60 | 1,580.00 | 1,594.60 | 1,594.60 | 1.06% | 14 |
| Jan 8, 2026 | 1,563.80 | 1,598.40 | 1,550.00 | 1,577.80 | 1,577.80 | 1.48% | 120 |
| Jan 7, 2026 | 1,577.00 | 1,577.00 | 1,554.80 | 1,554.80 | 1,554.80 | -3.64% | 4 |
| Jan 5, 2026 | 1,613.60 | 1,613.60 | 1,613.60 | 1,613.60 | 1,613.60 | 1.64% | 2 |
| Jan 2, 2026 | 1,660.00 | 1,666.60 | 1,587.60 | 1,587.60 | 1,587.60 | -4.42% | 20 |
| Dec 30, 2025 | 1,650.00 | 1,661.00 | 1,650.00 | 1,661.00 | 1,661.00 | -1.52% | 5 |
| Dec 29, 2025 | 1,693.20 | 1,693.20 | 1,676.20 | 1,686.60 | 1,686.60 | -3.55% | 31 |
| Dec 23, 2025 | 1,739.00 | 1,748.60 | 1,739.00 | 1,748.60 | 1,748.60 | 0.56% | 3 |
| Dec 22, 2025 | 1,738.80 | 1,762.60 | 1,738.80 | 1,738.80 | 1,738.80 | 2.52% | 130 |
| Dec 18, 2025 | 1,685.20 | 1,722.80 | 1,685.20 | 1,696.00 | 1,696.00 | -2.67% | 19 |
| Dec 17, 2025 | 1,754.60 | 1,754.60 | 1,737.80 | 1,742.60 | 1,742.60 | 3.26% | 36 |
| Dec 16, 2025 | 1,687.60 | 1,690.00 | 1,685.20 | 1,687.60 | 1,687.60 | 1.66% | 79 |