The closing price for Tesla (TSLA) in May 2024 was $178.08, on May 31. It was down 2.2% for the month. The latest price is $352.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $178.50 | $180.32 | $173.82 | $178.08 | 67,314,602 |
May 30 2024 | $178.58 | $182.67 | $175.38 | $178.79 | 77,784,758 |
May 29 2024 | $174.19 | $178.15 | $173.93 | $176.19 | 54,782,648 |
May 28 2024 | $176.40 | $178.25 | $173.16 | $176.75 | 59,736,621 |
May 24 2024 | $174.84 | $180.08 | $173.73 | $179.24 | 65,584,477 |
May 23 2024 | $181.80 | $181.90 | $173.26 | $173.74 | 71,975,508 |
May 22 2024 | $182.85 | $183.80 | $178.12 | $180.11 | 88,313,477 |
May 21 2024 | $175.51 | $186.88 | $174.71 | $186.60 | 115,266,492 |
May 20 2024 | $177.56 | $177.75 | $173.52 | $174.95 | 61,727,434 |
May 17 2024 | $173.55 | $179.63 | $172.75 | $177.46 | 77,445,852 |
May 16 2024 | $174.10 | $175.79 | $171.43 | $174.84 | 59,812,219 |
May 15 2024 | $179.90 | $180.00 | $173.11 | $173.99 | 79,662,992 |
May 14 2024 | $174.50 | $179.49 | $174.07 | $177.55 | 86,407,422 |
May 13 2024 | $170.00 | $175.40 | $169.00 | $171.89 | 67,018,898 |
May 10 2024 | $173.05 | $173.06 | $167.75 | $168.47 | 72,627,188 |
May 09 2024 | $175.01 | $175.62 | $171.37 | $171.97 | 65,950,289 |
May 08 2024 | $171.59 | $176.06 | $170.15 | $174.72 | 79,969,484 |
May 07 2024 | $182.40 | $183.26 | $177.40 | $177.81 | 75,045,852 |
May 06 2024 | $183.80 | $187.56 | $182.20 | $184.76 | 84,390,250 |
May 03 2024 | $182.10 | $184.78 | $178.42 | $181.19 | 75,491,539 |
May 02 2024 | $182.86 | $184.60 | $176.02 | $180.01 | 89,148,039 |
May 01 2024 | $182.00 | $185.86 | $179.01 | $179.99 | 92,829,719 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
