The closing price for Tesla (TSLA) in May 2023 was $203.93, on May 31, 2023. It was up 25% for the month. The latest price is $436.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $199.78 | $203.95 | $195.12 | $203.93 | 150,711,703 |
May 30 2023 | $200.10 | $204.48 | $197.53 | $201.16 | 128,818,703 |
May 26 2023 | $184.62 | $198.60 | $184.53 | $193.17 | 162,061,500 |
May 25 2023 | $186.54 | $186.78 | $180.58 | $184.47 | 96,870,719 |
May 24 2023 | $182.23 | $184.22 | $178.22 | $182.90 | 137,605,109 |
May 23 2023 | $186.20 | $192.96 | $185.26 | $185.77 | 156,952,094 |
May 22 2023 | $180.70 | $189.32 | $180.11 | $188.87 | 132,001,406 |
May 19 2023 | $177.17 | $181.95 | $176.31 | $180.14 | 136,196,703 |
May 18 2023 | $174.22 | $177.06 | $172.45 | $176.89 | 109,520,305 |
May 17 2023 | $168.41 | $174.50 | $167.19 | $173.86 | 125,473,602 |
May 16 2023 | $165.65 | $169.52 | $164.35 | $166.52 | 98,288,789 |
May 15 2023 | $167.66 | $169.76 | $164.55 | $166.35 | 105,592,492 |
May 12 2023 | $176.07 | $177.38 | $167.23 | $167.98 | 157,849,594 |
May 11 2023 | $168.70 | $173.57 | $166.79 | $172.08 | 103,889,906 |
May 10 2023 | $172.55 | $174.43 | $166.68 | $168.54 | 119,840,703 |
May 09 2023 | $168.95 | $169.82 | $166.56 | $169.15 | 88,965,039 |
May 08 2023 | $173.72 | $173.80 | $169.19 | $171.79 | 112,249,398 |
May 05 2023 | $163.97 | $170.79 | $163.51 | $170.06 | 107,607,297 |
May 04 2023 | $162.71 | $162.95 | $159.65 | $161.20 | 95,108,484 |
May 03 2023 | $160.01 | $165.00 | $159.91 | $160.61 | 119,728,000 |
May 02 2023 | $161.88 | $165.49 | $158.93 | $160.31 | 128,259,695 |
May 01 2023 | $163.17 | $163.28 | $158.83 | $161.83 | 109,015,000 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
