Tesla, Inc. (SWX:TSLA)
Switzerland · Delayed Price · Currency is CHF 309.30
+11.30 (3.79%)
At close: Oct 2, 2026
SWX:TSLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | 3.79% | 1 |
| Oct 1, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0.85% | 6 |
| Sep 30, 2026 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | -1.09% | 41 |
| Sep 29, 2026 | 298.75 | 298.75 | 298.75 | 298.75 | 298.75 | -0.68% | 4 |
| Sep 28, 2026 | 301.30 | 301.30 | 300.80 | 300.80 | 300.80 | -3.73% | 7 |
| Sep 25, 2026 | 312.45 | 312.45 | 312.45 | 312.45 | 312.45 | -0.14% | 100 |
| Sep 24, 2026 | 312.90 | 312.90 | 312.90 | 312.90 | 312.90 | -0.26% | 10 |
| Sep 23, 2026 | 313.70 | 313.70 | 313.70 | 313.70 | 313.70 | 1.23% | - |
| Sep 22, 2026 | 309.90 | 309.90 | 309.90 | 309.90 | 309.90 | 0.76% | 2 |
| Sep 21, 2026 | 307.55 | 307.55 | 307.55 | 307.55 | 307.55 | 3.00% | - |
| Sep 18, 2026 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | -1.04% | - |
| Sep 17, 2026 | 301.75 | 301.75 | 301.75 | 301.75 | 301.75 | 1.63% | - |
| Sep 16, 2026 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | 0.64% | - |
| Sep 15, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Sep 14, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -1.09% | - |
| Sep 11, 2026 | 298.25 | 298.25 | 298.25 | 298.25 | 298.25 | 0.79% | - |
| Sep 10, 2026 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | -0.57% | 7 |
| Sep 9, 2026 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | 3.12% | 4 |
| Sep 8, 2026 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | 0.52% | 3 |
| Sep 7, 2026 | 287.10 | 287.10 | 287.10 | 287.10 | 287.10 | 0.44% | - |
| Sep 4, 2026 | 285.85 | 285.85 | 285.85 | 285.85 | 285.85 | -1.63% | 3 |
| Sep 3, 2026 | 293.80 | 293.80 | 290.60 | 290.60 | 290.60 | 0.36% | 5 |
| Sep 2, 2026 | 289.55 | 289.55 | 289.55 | 289.55 | 289.55 | -2.00% | 3 |
| Sep 1, 2026 | 295.45 | 295.45 | 295.45 | 295.45 | 295.45 | 5.42% | 3 |
| Aug 31, 2026 | 280.25 | 280.25 | 280.25 | 280.25 | 280.25 | -2.49% | 3 |
| Aug 28, 2026 | 287.40 | 287.40 | 287.40 | 287.40 | 287.40 | 2.57% | 3 |
| Aug 27, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | 0.09% | 30 |
| Aug 26, 2026 | 279.95 | 279.95 | 279.95 | 279.95 | 279.95 | -1.86% | 1 |
| Aug 25, 2026 | 285.25 | 285.25 | 285.25 | 285.25 | 285.25 | -0.52% | - |
| Aug 24, 2026 | 286.75 | 286.75 | 286.75 | 286.75 | 286.75 | - | - |
| Aug 21, 2026 | 286.75 | 286.75 | 286.75 | 286.75 | 286.75 | 4.71% | - |
| Aug 20, 2026 | 273.85 | 273.85 | 273.85 | 273.85 | 273.85 | 0.16% | - |
| Aug 19, 2026 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | -0.60% | 6 |
| Aug 18, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | - |
| Aug 17, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 0.82% | - |
| Aug 14, 2026 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | 1.09% | - |
| Aug 13, 2026 | 269.85 | 269.85 | 269.85 | 269.85 | 269.85 | 2.16% | - |
| Aug 12, 2026 | 264.15 | 264.15 | 264.15 | 264.15 | 264.15 | -1.97% | - |
| Aug 11, 2026 | 269.45 | 269.45 | 269.45 | 269.45 | 269.45 | 0.80% | - |
| Aug 10, 2026 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | -0.30% | - |
| Aug 7, 2026 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | 2.70% | - |
| Aug 6, 2026 | 261.05 | 261.05 | 261.05 | 261.05 | 261.05 | - | - |
| Aug 5, 2026 | 261.05 | 261.05 | 261.05 | 261.05 | 261.05 | -0.21% | - |
| Aug 4, 2026 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | - | - |
| Aug 3, 2026 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | 6.10% | - |
| Jul 31, 2026 | 246.55 | 246.55 | 246.55 | 246.55 | 246.55 | - | - |
| Jul 30, 2026 | 246.55 | 246.55 | 246.55 | 246.55 | 246.55 | -1.12% | - |
| Jul 29, 2026 | 249.35 | 249.35 | 249.35 | 249.35 | 249.35 | -0.74% | - |
| Jul 28, 2026 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | -0.87% | - |
| Jul 27, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | -0.35% | - |