The closing price for Tesla (TSLA) in May 2019 was $12.34, on May 31, 2019. It was down 22.5% for the month. The latest price is $475.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $12.34 | $12.66 | $12.27 | $12.34 | 156,101,080 |
May 30 2019 | $12.58 | $12.82 | $12.47 | $12.55 | 118,897,277 |
May 29 2019 | $12.47 | $12.83 | $12.34 | $12.66 | 179,529,799 |
May 28 2019 | $12.75 | $13.00 | $12.52 | $12.58 | 154,693,644 |
May 24 2019 | $13.32 | $13.33 | $12.58 | $12.71 | 212,048,738 |
May 23 2019 | $12.96 | $13.30 | $12.41 | $13.03 | 398,207,494 |
May 22 2019 | $13.27 | $13.60 | $12.79 | $12.85 | 280,278,123 |
May 21 2019 | $13.18 | $13.83 | $13.07 | $13.67 | 270,058,747 |
May 20 2019 | $13.52 | $13.73 | $13.02 | $13.69 | 307,893,301 |
May 17 2019 | $14.80 | $14.82 | $13.93 | $14.07 | 266,800,324 |
May 16 2019 | $15.30 | $15.40 | $15.10 | $15.22 | 112,249,195 |
May 15 2019 | $15.29 | $15.50 | $15.02 | $15.46 | 109,439,752 |
May 14 2019 | $15.29 | $15.63 | $15.20 | $15.49 | 108,786,307 |
May 13 2019 | $15.47 | $15.50 | $14.97 | $15.13 | 162,522,182 |
May 10 2019 | $15.98 | $16.13 | $15.73 | $15.97 | 105,125,148 |
May 09 2019 | $16.13 | $16.25 | $15.80 | $16.13 | 100,670,818 |
May 08 2019 | $16.46 | $16.71 | $16.28 | $16.32 | 92,646,710 |
May 07 2019 | $17.12 | $17.15 | $16.34 | $16.47 | 151,971,291 |
May 06 2019 | $16.67 | $17.22 | $16.57 | $17.02 | 162,509,267 |
May 03 2019 | $16.26 | $17.11 | $16.23 | $17.00 | 355,601,885 |
May 02 2019 | $16.37 | $16.48 | $15.85 | $16.27 | 272,390,350 |
May 01 2019 | $15.92 | $16.00 | $15.43 | $15.60 | 160,565,385 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
