Tesla, Inc. (SWX:TSLA)
Switzerland · Delayed Price · Currency is CHF 286.75
+12.90 (4.71%)
At close: Aug 19, 2026
SWX:TSLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | -2.92% | - |
| Jul 23, 2026 | 261.95 | 261.95 | 261.95 | 261.95 | 261.95 | -14.97% | - |
| Jul 22, 2026 | 308.05 | 308.05 | 308.05 | 308.05 | 308.05 | -0.32% | - |
| Jul 21, 2026 | 309.05 | 309.05 | 309.05 | 309.05 | 309.05 | 1.76% | - |
| Jul 20, 2026 | 303.70 | 303.70 | 303.70 | 303.70 | 303.70 | -1.49% | - |
| Jul 17, 2026 | 308.30 | 308.30 | 308.30 | 308.30 | 308.30 | -3.23% | - |
| Jul 16, 2026 | 318.60 | 318.60 | 318.60 | 318.60 | 318.60 | -0.84% | - |
| Jul 15, 2026 | 321.30 | 321.30 | 321.30 | 321.30 | 321.30 | -0.62% | - |
| Jul 14, 2026 | 323.30 | 323.30 | 323.30 | 323.30 | 323.30 | -0.03% | - |
| Jul 13, 2026 | 323.40 | 323.40 | 323.40 | 323.40 | 323.40 | -1.87% | - |
| Jul 10, 2026 | 329.55 | 329.55 | 329.55 | 329.55 | 329.55 | 3.44% | - |
| Jul 9, 2026 | 318.60 | 318.60 | 318.60 | 318.60 | 318.60 | 0.11% | - |
| Jul 8, 2026 | 318.25 | 318.25 | 318.25 | 318.25 | 318.25 | -3.13% | - |
| Jul 7, 2026 | 328.55 | 328.55 | 328.55 | 328.55 | 328.55 | -0.82% | - |
| Jul 6, 2026 | 331.25 | 331.25 | 331.25 | 331.25 | 331.25 | 3.39% | - |
| Jul 3, 2026 | 321.65 | 321.65 | 320.40 | 320.40 | 320.40 | -1.97% | 200 |
| Jul 2, 2026 | 332.30 | 332.30 | 326.85 | 326.85 | 326.85 | -6.10% | 100 |
| Jul 1, 2026 | 348.10 | 348.10 | 348.10 | 348.10 | 348.10 | 4.35% | - |
| Jun 30, 2026 | 333.59 | 333.59 | 333.59 | 333.59 | 333.59 | 6.10% | - |
| Jun 29, 2026 | 314.42 | 314.42 | 314.42 | 314.42 | 314.42 | 1.76% | 1 |
| Jun 26, 2026 | 308.99 | 308.99 | 308.99 | 308.99 | 308.99 | 0.93% | - |
| Jun 25, 2026 | 306.13 | 306.13 | 306.13 | 306.13 | 306.13 | -2.04% | - |
| Jun 24, 2026 | 312.51 | 312.51 | 312.51 | 312.51 | 312.51 | - | - |
| Jun 23, 2026 | 312.51 | 312.51 | 312.51 | 312.51 | 312.51 | -5.06% | - |
| Jun 22, 2026 | 329.16 | 329.16 | 329.16 | 329.16 | 329.16 | 4.25% | - |
| Jun 19, 2026 | 315.73 | 315.73 | 315.73 | 315.73 | 315.73 | 0.26% | - |
| Jun 18, 2026 | 314.90 | 314.90 | 314.90 | 314.90 | 314.90 | -1.04% | - |
| Jun 17, 2026 | 318.21 | 318.21 | 318.21 | 318.21 | 318.21 | -1.58% | - |
| Jun 16, 2026 | 323.33 | 323.33 | 323.33 | 323.33 | 323.33 | - | - |
| Jun 15, 2026 | 323.33 | 323.33 | 323.33 | 323.33 | 323.33 | 2.34% | - |