Skip to main content
Tesla, Inc. (WSE:TSLA)
Poland flag Poland · Delayed Price · Currency is PLN
1,373.00
+22.00 (1.63%)
At close: Apr 28, 2026

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,369.201,373.001,347.601,373.001,373.001.63%58
Apr 27, 20261,392.201,392.201,351.001,351.001,351.00-1.08%54
Apr 24, 20261,365.801,365.801,365.801,365.801,365.80-2.23%7
Apr 22, 20261,418.801,418.801,397.001,397.001,397.00-1.20%4
Apr 21, 20261,428.801,428.801,414.001,414.001,414.00-2.08%11
Apr 20, 20261,442.001,444.001,442.001,444.001,444.000.31%8
Apr 17, 20261,390.401,439.601,390.401,439.601,439.601.17%49
Apr 16, 20261,410.201,435.401,410.201,423.001,423.004.43%21
Apr 15, 20261,345.801,362.601,345.801,362.601,362.606.30%166
Apr 14, 20261,285.201,299.401,281.801,281.801,281.800.69%40
Apr 13, 20261,273.001,273.001,266.201,273.001,273.001.60%24
Apr 9, 20261,263.001,263.001,246.401,253.001,253.00-3.82%30
Apr 8, 20261,336.001,336.001,302.801,302.801,302.800.85%26
Apr 7, 20261,328.001,328.001,291.801,291.801,291.80-5.75%37
Apr 2, 20261,373.801,389.001,370.601,370.601,370.601.59%5
Mar 31, 20261,334.401,349.201,334.401,349.201,349.20-1.22%5
Mar 30, 20261,365.801,365.801,365.801,365.801,365.80-0.58%2
Mar 27, 20261,373.801,373.801,373.801,373.801,373.80-3.40%1
Mar 26, 20261,422.201,422.201,422.201,422.201,422.20-0.29%2
Mar 25, 20261,426.401,426.401,426.401,426.401,426.401.62%1
Mar 24, 20261,403.601,403.601,403.601,403.601,403.602.89%1
Mar 23, 20261,352.401,364.201,345.801,364.201,364.20-2.01%6
Mar 20, 20261,389.001,392.201,389.001,392.201,392.20-2.30%2
Mar 19, 20261,425.001,425.001,425.001,425.001,425.00-3.65%1
Mar 18, 20261,479.001,479.001,479.001,479.001,479.001.80%5
Mar 17, 20261,452.801,452.801,452.801,452.801,452.80-2.00%2
Mar 16, 20261,459.401,482.401,459.401,482.401,482.400.04%8
Mar 13, 20261,462.801,481.801,462.801,481.801,481.80-1.13%9
Mar 12, 20261,495.601,498.801,495.601,498.801,498.802.24%37
Mar 10, 20261,466.001,466.001,466.001,466.001,466.005.12%2
Mar 9, 20261,435.401,435.401,394.601,394.601,394.60-6.13%62
Mar 6, 20261,485.601,485.601,485.601,485.601,485.600.45%2
Mar 4, 20261,436.401,479.001,436.401,479.001,479.002.35%9
Mar 3, 20261,445.001,445.001,445.001,445.001,445.00-1.38%1
Mar 2, 20261,399.801,465.201,399.801,465.201,465.201.05%51
Feb 27, 20261,471.801,471.801,450.001,450.001,450.00-2.03%4
Feb 26, 20261,495.001,495.001,480.001,480.001,480.00-4
Feb 25, 20261,470.001,480.001,470.001,480.001,480.002.17%131
Feb 24, 20261,416.801,448.601,416.801,448.601,448.60-32
Feb 23, 20261,468.601,468.601,448.601,448.601,448.60-2.45%5
Feb 19, 20261,474.001,485.001,452.801,485.001,485.000.81%7
Feb 18, 20261,473.001,473.001,473.001,473.001,473.001.68%2
Feb 17, 20261,462.801,462.801,448.601,448.601,448.60-3.10%10
Feb 16, 20261,495.001,495.001,495.001,495.001,495.000.23%2
Feb 13, 20261,488.401,491.601,488.401,491.601,491.60-0.71%6
Feb 12, 20261,502.201,505.401,502.201,502.201,502.200.35%174
Feb 11, 20261,495.601,497.001,495.601,497.001,497.00-30
Feb 10, 20261,480.001,497.001,480.001,497.001,497.002.17%26
Feb 9, 20261,481.801,481.801,465.201,465.201,465.200.62%44
Feb 6, 20261,400.401,456.201,400.401,456.201,456.204.24%141
Feb 5, 20261,465.201,468.601,397.001,397.001,397.00-6.38%302
Feb 4, 20261,492.201,492.201,492.201,492.201,492.20-1.71%1
Feb 3, 20261,534.801,541.601,518.201,518.201,518.201.96%38
Feb 2, 20261,500.001,500.001,489.001,489.001,489.00-3.41%26
Jan 30, 20261,508.401,541.601,508.001,541.601,541.60-5
Jan 29, 20261,564.601,564.601,541.601,541.601,541.600.88%6
Jan 28, 20261,528.201,528.201,528.201,528.201,528.20-0.21%33
Jan 27, 20261,564.401,564.401,512.001,531.401,531.40-2.46%47
Jan 26, 20261,591.201,591.201,570.001,570.001,570.00-2.55%7
Jan 23, 20261,610.601,621.001,610.601,611.001,611.004.06%96
Jan 22, 20261,581.201,581.201,548.201,548.201,548.201.10%259
Jan 21, 20261,538.001,538.001,531.401,531.401,531.40-1.29%19
Jan 20, 20261,551.001,551.401,525.001,551.401,551.40-3.34%63
Jan 19, 20261,597.801,605.001,551.401,605.001,605.000.26%109
Jan 16, 20261,614.401,614.401,600.801,600.801,600.800.21%8
Jan 15, 20261,597.401,607.801,597.401,597.401,597.40-8
Jan 14, 20261,617.601,617.601,597.401,597.401,597.40-2.26%11
Jan 13, 20261,614.001,634.401,607.401,634.401,634.401.26%42
Jan 12, 20261,607.801,614.001,590.801,614.001,614.001.22%21
Jan 9, 20261,580.001,594.601,580.001,594.601,594.601.06%14
Jan 8, 20261,563.801,598.401,550.001,577.801,577.801.48%120
Jan 7, 20261,577.001,577.001,554.801,554.801,554.80-3.64%4
Jan 5, 20261,613.601,613.601,613.601,613.601,613.601.64%2
Jan 2, 20261,660.001,666.601,587.601,587.601,587.60-4.42%20
Dec 30, 20251,650.001,661.001,650.001,661.001,661.00-1.52%5
Dec 29, 20251,693.201,693.201,676.201,686.601,686.60-3.55%31
Dec 23, 20251,739.001,748.601,739.001,748.601,748.600.56%3
Dec 22, 20251,738.801,762.601,738.801,738.801,738.802.52%130
Dec 18, 20251,685.201,722.801,685.201,696.001,696.00-2.67%19
Dec 17, 20251,754.601,754.601,737.801,742.601,742.603.26%36
Dec 16, 20251,687.601,690.001,685.201,687.601,687.601.66%79
Dec 15, 20251,649.401,677.001,649.401,660.001,660.000.55%62
Dec 12, 20251,596.801,651.001,596.801,651.001,651.002.62%45
Dec 11, 20251,606.401,608.801,606.401,608.801,608.802.13%27
Dec 9, 20251,575.201,575.201,575.201,575.201,575.20-2.09%1
Dec 8, 20251,623.001,623.001,608.801,608.801,608.80-2.74%26
Dec 5, 20251,644.601,654.201,644.601,654.201,654.202.11%270
Dec 4, 20251,618.401,650.601,618.401,620.001,620.002.53%279
Dec 3, 20251,549.001,580.001,532.601,580.001,580.000.30%13
Dec 2, 20251,551.401,575.201,551.401,575.201,575.200.78%16
Dec 1, 20251,561.401,563.001,561.001,563.001,563.00-0.03%5
Nov 28, 20251,556.201,563.401,556.201,563.401,563.400.75%17
Nov 27, 20251,544.201,551.801,544.201,551.801,551.801.42%11
Nov 26, 20251,534.801,546.601,530.001,530.001,530.001.11%13
Nov 25, 20251,532.601,535.001,500.001,513.201,513.20-23
Nov 24, 20251,469.801,520.201,467.401,513.201,513.205.54%328
Nov 21, 20251,443.801,489.201,430.001,433.801,433.80-9.01%166
Nov 20, 20251,520.401,575.801,500.001,575.801,575.805.14%47
Nov 19, 20251,479.401,503.601,479.401,498.801,498.803.98%6
Nov 18, 20251,491.601,500.001,441.401,441.401,441.40-5.17%17