Tesla, Inc. (SWX:TSLA)
Switzerland · Delayed Price · Currency is CHF 341.19
-3.17 (-0.92%)
At close: May 29, 2026
SWX:TSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 341.19 | 341.19 | 341.19 | 341.19 | 341.19 | -0.92% | - |
| May 28, 2026 | 344.36 | 344.36 | 344.36 | 344.36 | 344.36 | - | - |
| May 27, 2026 | 344.36 | 344.36 | 344.36 | 344.36 | 344.36 | 1.75% | - |
| May 26, 2026 | 338.45 | 338.45 | 338.45 | 338.45 | 338.45 | 1.14% | - |
| May 22, 2026 | 334.65 | 334.65 | 334.65 | 334.65 | 334.65 | 2.26% | - |
| May 21, 2026 | 327.24 | 327.24 | 327.24 | 327.24 | 327.24 | 1.38% | - |
| May 20, 2026 | 322.80 | 322.80 | 322.80 | 322.80 | 322.80 | 1.96% | - |
| May 19, 2026 | 316.59 | 316.59 | 316.59 | 316.59 | 316.59 | -2.00% | - |
| May 18, 2026 | 323.04 | 323.04 | 323.04 | 323.04 | 323.04 | -4.28% | - |
| May 15, 2026 | 337.47 | 337.47 | 337.47 | 337.47 | 337.47 | -3.73% | - |
| May 13, 2026 | 350.54 | 350.54 | 350.54 | 350.54 | 350.54 | 4.12% | - |
| May 12, 2026 | 336.67 | 336.67 | 336.67 | 336.67 | 336.67 | -0.12% | - |
| May 11, 2026 | 337.07 | 337.07 | 337.07 | 337.07 | 337.07 | 1.79% | - |
| May 8, 2026 | 331.13 | 331.13 | 331.13 | 331.13 | 331.13 | 4.75% | - |
| May 7, 2026 | 316.10 | 316.10 | 316.10 | 316.10 | 316.10 | 3.37% | - |
| May 6, 2026 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | - | - |
| May 5, 2026 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | 1.07% | - |
| May 4, 2026 | 302.56 | 302.56 | 302.56 | 302.56 | 302.56 | 1.63% | - |
| Apr 30, 2026 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | - | - |
| Apr 29, 2026 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | -1.83% | - |
| Apr 28, 2026 | 303.24 | 303.24 | 303.24 | 303.24 | 303.24 | 4.94% | 4 |
| Apr 27, 2026 | 288.96 | 288.96 | 288.96 | 288.96 | 288.96 | -2.84% | - |
| Apr 24, 2026 | 297.40 | 297.40 | 297.40 | 297.40 | 297.40 | -0.15% | - |
| Apr 23, 2026 | 297.85 | 297.85 | 297.85 | 297.85 | 297.85 | -2.86% | - |
| Apr 22, 2026 | 306.62 | 306.62 | 306.62 | 306.62 | 306.62 | - | - |
| Apr 21, 2026 | 306.62 | 306.62 | 306.62 | 306.62 | 306.62 | -0.21% | - |
| Apr 20, 2026 | 307.27 | 307.27 | 307.27 | 307.27 | 307.27 | -2.96% | - |
| Apr 17, 2026 | 316.65 | 316.65 | 316.65 | 316.65 | 316.65 | 0.77% | - |
| Apr 16, 2026 | 314.24 | 314.24 | 314.24 | 314.24 | 314.24 | 4.31% | 35 |
| Apr 15, 2026 | 301.25 | 301.25 | 301.25 | 301.25 | 301.25 | 7.08% | - |
| Apr 14, 2026 | 281.34 | 281.34 | 281.34 | 281.34 | 281.34 | 2.64% | - |
| Apr 13, 2026 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | 1.32% | - |
| Apr 10, 2026 | 270.53 | 270.53 | 270.53 | 270.53 | 270.53 | 0.01% | - |
| Apr 9, 2026 | 270.51 | 270.51 | 270.51 | 270.51 | 270.51 | -0.86% | - |
| Apr 8, 2026 | 272.86 | 272.86 | 272.86 | 272.86 | 272.86 | - | - |
| Apr 7, 2026 | 272.86 | 272.86 | 272.86 | 272.86 | 272.86 | -7.06% | - |
| Apr 2, 2026 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | -2.23% | - |
| Apr 1, 2026 | 300.29 | 300.29 | 300.29 | 300.29 | 300.29 | 2.99% | - |
| Mar 31, 2026 | 291.58 | 291.58 | 291.58 | 291.58 | 291.58 | - | - |
| Mar 30, 2026 | 291.58 | 291.58 | 291.58 | 291.58 | 291.58 | -0.18% | - |
| Mar 27, 2026 | 292.11 | 292.11 | 292.11 | 292.11 | 292.11 | -3.09% | - |
| Mar 26, 2026 | 301.41 | 301.41 | 301.41 | 301.41 | 301.41 | -1.66% | - |
| Mar 25, 2026 | 306.51 | 306.51 | 306.51 | 306.51 | 306.51 | 1.55% | - |
| Mar 24, 2026 | 301.82 | 301.82 | 301.82 | 301.82 | 301.82 | 1.20% | - |
| Mar 23, 2026 | 298.25 | 298.25 | 298.25 | 298.25 | 298.25 | - | - |
| Mar 20, 2026 | 298.25 | 298.25 | 298.25 | 298.25 | 298.25 | -1.98% | - |
| Mar 19, 2026 | 304.29 | 304.29 | 304.29 | 304.29 | 304.29 | -3.05% | - |
| Mar 18, 2026 | 313.85 | 313.85 | 313.85 | 313.85 | 313.85 | - | - |
| Mar 17, 2026 | 313.85 | 313.85 | 313.85 | 313.85 | 313.85 | -0.03% | - |
| Mar 16, 2026 | 313.94 | 313.94 | 313.94 | 313.94 | 313.94 | - | - |