Tesla, Inc. (WSE:TSLA)
Poland · Delayed Price · Currency is PLN 1,226.20
+9.40 (0.77%)
Last updated: Aug 25, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,233.40 | 1,248.20 | 1,226.20 | 1,248.20 | - | 2.58% | 53 |
| Aug 22, 2025 | 1,178.20 | 1,216.80 | 1,173.60 | 1,216.80 | - | 3.05% | 6 |
| Aug 21, 2025 | 1,176.00 | 1,192.80 | 1,176.00 | 1,180.80 | - | 1.88% | 8 |
| Aug 20, 2025 | 1,202.40 | 1,205.00 | 1,157.00 | 1,159.00 | - | -4.56% | 22 |
| Aug 19, 2025 | 1,224.00 | 1,224.00 | 1,214.40 | 1,214.40 | - | -0.39% | 58 |
| Aug 18, 2025 | 1,209.60 | 1,219.20 | 1,188.00 | 1,219.20 | - | -0.77% | 68 |
| Aug 14, 2025 | 1,233.80 | 1,233.80 | 1,228.60 | 1,228.60 | - | -1.73% | 4 |
| Aug 13, 2025 | 1,238.20 | 1,250.20 | 1,238.20 | 1,250.20 | - | 1.94% | 48 |
| Aug 12, 2025 | 1,250.00 | 1,260.00 | 1,226.40 | 1,226.40 | - | -1.89% | 532 |
| Aug 11, 2025 | 1,209.60 | 1,250.00 | 1,209.60 | 1,250.00 | - | 3.34% | 263 |
| Aug 8, 2025 | 1,166.60 | 1,210.00 | 1,166.60 | 1,209.60 | - | 3.30% | 134 |
| Aug 7, 2025 | 1,175.80 | 1,180.80 | 1,171.00 | 1,171.00 | - | 1.21% | 22 |
| Aug 6, 2025 | 1,147.00 | 1,157.00 | 1,139.80 | 1,157.00 | - | 1.08% | 8 |
| Aug 5, 2025 | 1,150.00 | 1,164.80 | 1,144.60 | 1,144.60 | - | 1.24% | 128 |
| Aug 4, 2025 | 1,149.40 | 1,149.40 | 1,130.60 | 1,130.60 | - | -0.18% | 30 |
| Aug 1, 2025 | 1,154.20 | 1,154.20 | 1,120.00 | 1,132.60 | - | -4.82% | 106 |
| Jul 31, 2025 | 1,195.20 | 1,200.00 | 1,190.00 | 1,190.00 | - | -0.23% | 119 |
| Jul 30, 2025 | 1,183.20 | 1,200.00 | 1,183.20 | 1,192.80 | - | 0.61% | 123 |
| Jul 29, 2025 | 1,200.00 | 1,214.40 | 1,180.80 | 1,185.60 | - | 0.65% | 162 |
| Jul 28, 2025 | 1,154.60 | 1,179.00 | 1,154.60 | 1,178.00 | - | 4.19% | 31 |
| Jul 25, 2025 | 1,130.00 | 1,142.20 | 1,110.00 | 1,130.60 | - | 2.22% | 60 |
| Jul 24, 2025 | 1,135.00 | 1,139.80 | 1,101.20 | 1,106.00 | - | -8.90% | 140 |
| Jul 23, 2025 | 1,212.00 | 1,214.40 | 1,200.00 | 1,214.00 | - | 2.88% | 33 |
| Jul 22, 2025 | 1,183.20 | 1,197.00 | 1,178.40 | 1,180.00 | - | -1.67% | 13 |
| Jul 21, 2025 | 1,240.00 | 1,240.00 | 1,200.00 | 1,200.00 | - | 0.84% | 28 |
| Jul 18, 2025 | 1,161.80 | 1,190.00 | 1,161.80 | 1,190.00 | - | 3.33% | 15 |
| Jul 17, 2025 | 1,178.40 | 1,195.20 | 1,151.60 | 1,151.60 | - | -1.49% | 92 |
| Jul 16, 2025 | 1,137.40 | 1,178.00 | 1,137.40 | 1,169.00 | - | -0.37% | 45 |
| Jul 15, 2025 | 1,163.80 | 1,173.40 | 1,163.00 | 1,173.40 | - | 1.88% | 98 |
| Jul 14, 2025 | 1,161.40 | 1,165.00 | 1,151.80 | 1,151.80 | - | 1.48% | 20 |
| Jul 11, 2025 | 1,128.20 | 1,154.60 | 1,121.00 | 1,135.00 | - | 2.99% | 211 |
| Jul 10, 2025 | 1,068.60 | 1,102.00 | 1,049.20 | 1,102.00 | - | 2.55% | 169 |
| Jul 9, 2025 | 1,086.80 | 1,091.60 | 1,073.20 | 1,074.60 | - | -2.31% | 149 |
| Jul 8, 2025 | 1,079.60 | 1,100.00 | 1,079.60 | 1,100.00 | - | 3.44% | 34 |
| Jul 7, 2025 | 1,084.40 | 1,084.40 | 1,054.00 | 1,063.40 | - | -5.29% | 250 |
| Jul 4, 2025 | 1,152.60 | 1,152.60 | 1,116.00 | 1,122.80 | - | -2.11% | 60 |
| Jul 3, 2025 | 1,145.00 | 1,155.00 | 1,145.00 | 1,147.00 | - | 1.45% | 7 |
| Jul 2, 2025 | 1,106.00 | 1,130.60 | 1,097.00 | 1,130.60 | - | 4.72% | 126 |
| Jul 1, 2025 | 1,084.40 | 1,106.00 | 1,077.00 | 1,079.60 | - | -7.62% | 212 |
| Jun 30, 2025 | 1,167.00 | 1,168.60 | 1,145.00 | 1,168.60 | - | -0.43% | 19 |
| Jun 27, 2025 | 1,190.40 | 1,190.40 | 1,169.00 | 1,173.60 | - | -0.79% | 12 |
| Jun 26, 2025 | 1,192.80 | 1,197.60 | 1,183.00 | 1,183.00 | - | - | 56 |
| Jun 25, 2025 | 1,243.00 | 1,260.00 | 1,180.80 | 1,183.00 | - | -6.19% | 61 |
| Jun 24, 2025 | 1,344.00 | 1,344.00 | 1,246.80 | 1,261.00 | - | -4.15% | 846 |
| Jun 23, 2025 | 1,212.00 | 1,315.60 | 1,209.60 | 1,315.60 | - | 10.55% | 99 |
| Jun 20, 2025 | 1,219.20 | 1,220.00 | 1,190.00 | 1,190.00 | - | - | 57 |
| Jun 18, 2025 | 1,171.20 | 1,190.40 | 1,171.20 | 1,190.00 | - | -0.58% | 340 |
| Jun 17, 2025 | 1,216.80 | 1,216.80 | 1,197.00 | 1,197.00 | - | -2.59% | 26 |
| Jun 16, 2025 | 1,226.40 | 1,228.80 | 1,212.00 | 1,228.80 | - | 4.94% | 10 |
| Jun 13, 2025 | 1,159.00 | 1,173.40 | 1,154.20 | 1,171.00 | - | -1.43% | 59 |