Tesla, Inc. (SWX:TSLA)
Switzerland · Delayed Price · Currency is CHF 297.40
-0.45 (-0.15%)
At close: Apr 24, 2026
SWX:TSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 13, 2026 | 313.94 | 313.94 | 313.94 | 313.94 | 313.94 | -0.29% | - |
| Mar 12, 2026 | 314.86 | 314.86 | 314.86 | 314.86 | 314.86 | -0.29% | - |
| Mar 11, 2026 | 315.79 | 315.79 | 315.79 | 315.79 | 315.79 | 1.66% | - |
| Mar 10, 2026 | 310.64 | 310.64 | 310.64 | 310.64 | 310.64 | 1.69% | - |
| Mar 9, 2026 | 305.49 | 305.49 | 305.49 | 305.49 | 305.49 | -2.25% | - |
| Mar 6, 2026 | 312.52 | 312.52 | 312.52 | 312.52 | 312.52 | -0.90% | - |
| Mar 5, 2026 | 315.36 | 315.36 | 315.36 | 315.36 | 315.36 | 0.59% | - |
| Mar 4, 2026 | 313.51 | 313.51 | 313.51 | 313.51 | 313.51 | 1.46% | - |
| Mar 3, 2026 | 308.99 | 308.99 | 308.99 | 308.99 | 308.99 | -0.81% | - |
| Mar 2, 2026 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | - | - |
| Feb 27, 2026 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | -2.03% | - |
| Feb 26, 2026 | 317.95 | 317.95 | 317.95 | 317.95 | 317.95 | - | - |
| Feb 25, 2026 | 317.95 | 317.95 | 317.95 | 317.95 | 317.95 | 1.99% | - |
| Feb 24, 2026 | 311.76 | 311.76 | 311.76 | 311.76 | 311.76 | - | - |
| Feb 23, 2026 | 311.76 | 311.76 | 311.76 | 311.76 | 311.76 | -2.21% | 25 |
| Feb 20, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | - |
| Feb 19, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | 0.27% | - |
| Feb 18, 2026 | 317.94 | 317.94 | 317.94 | 317.94 | 317.94 | -1.42% | - |
| Feb 13, 2026 | 322.52 | 322.52 | 322.52 | 322.52 | 322.52 | -0.62% | - |
| Feb 12, 2026 | 324.54 | 324.54 | 324.54 | 324.54 | 324.54 | -0.69% | - |
| Feb 11, 2026 | 326.81 | 326.81 | 326.81 | 326.81 | 326.81 | 1.92% | - |