The closing price for Tesla (TSLA) in May 2020 was $55.67, on May 29, 2020. It was up 10.6% for the month. The latest price is $463.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $53.92 | $55.67 | $53.61 | $55.67 | 177,187,342 |
May 28 2020 | $54.23 | $54.98 | $53.45 | $53.72 | 109,136,590 |
May 27 2020 | $54.72 | $55.18 | $52.33 | $54.68 | 173,242,942 |
May 26 2020 | $55.63 | $55.64 | $54.38 | $54.59 | 121,346,035 |
May 22 2020 | $54.81 | $55.45 | $54.13 | $54.46 | 149,812,133 |
May 21 2020 | $54.40 | $55.50 | $53.07 | $55.17 | 183,818,692 |
May 20 2020 | $54.70 | $55.07 | $54.12 | $54.37 | 109,639,060 |
May 19 2020 | $54.34 | $54.80 | $53.74 | $53.87 | 144,547,824 |
May 18 2020 | $55.19 | $55.65 | $53.59 | $54.24 | 175,471,492 |
May 15 2020 | $52.69 | $53.67 | $52.44 | $53.28 | 157,776,428 |
May 14 2020 | $52.00 | $53.56 | $50.93 | $53.56 | 205,232,856 |
May 13 2020 | $54.72 | $55.07 | $50.89 | $52.73 | 285,982,337 |
May 12 2020 | $55.13 | $56.22 | $53.87 | $53.96 | 238,603,655 |
May 11 2020 | $52.70 | $54.93 | $52.33 | $54.09 | 247,793,989 |
May 08 2020 | $52.92 | $54.93 | $52.47 | $54.63 | 241,951,339 |
May 07 2020 | $51.81 | $53.09 | $51.49 | $52.00 | 172,915,342 |
May 06 2020 | $51.77 | $52.65 | $50.74 | $52.17 | 166,848,428 |
May 05 2020 | $52.65 | $53.26 | $50.81 | $51.21 | 254,874,889 |
May 04 2020 | $46.73 | $50.80 | $46.53 | $50.75 | 288,556,307 |
May 01 2020 | $50.33 | $51.52 | $45.54 | $46.75 | 487,977,114 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
