tesla stock price in may 2021

The closing price for Tesla (TSLA) in May 2021 was $208.41, on May 28, 2021. It was down 11.2% for the month. The latest price is $304.30.

DATE OPEN HIGH LOW CLOSE VOLUME
May 28 2021
$209.50
$211.86
$207.46
$208.41
68,211,115
May 27 2021
$206.75
$210.38
$205.40
$210.28
79,111,768
May 26 2021
$202.52
$208.72
$200.50
$206.38
85,917,931
May 25 2021
$202.44
$204.66
$198.57
$201.56
84,017,782
May 24 2021
$193.87
$204.83
$191.22
$202.15
103,674,267
May 21 2021
$198.70
$198.89
$193.33
$193.63
78,091,798
May 20 2021
$191.67
$196.28
$190.36
$195.59
92,463,354
May 19 2021
$184.18
$188.74
$182.33
$187.82
118,735,191
May 18 2021
$189.33
$198.75
$187.79
$192.62
110,491,695
May 17 2021
$191.85
$196.58
$187.07
$192.28
96,743,400
May 14 2021
$194.47
$197.62
$190.15
$196.58
100,112,574
May 13 2021
$200.52
$202.15
$186.55
$190.56
132,554,762
May 12 2021
$200.83
$206.80
$195.59
$196.63
101,470,941
May 11 2021
$199.75
$209.03
$198.53
$205.73
139,511,690
May 10 2021
$221.63
$221.68
$209.20
$209.68
94,177,257
May 07 2021
$221.93
$230.00
$220.07
$224.12
70,407,502
May 06 2021
$226.92
$227.01
$216.67
$221.18
83,353,855
May 05 2021
$227.02
$228.43
$222.45
$223.65
65,705,671
May 04 2021
$226.31
$227.82
$219.23
$224.53
89,217,957
May 03 2021
$234.60
$235.33
$226.83
$228.30
81,129,421
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.