The closing price for Tesla (TSLA) on Friday was $435.79. It was down 0.9% for the day (down 1.4% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 20:00 | $435.79 | $435.79 | $435.79 | $435.79 | — |
May 29 2026 19:30 | $434.46 | $437.85 | $434.15 | $435.56 | 3,330,972 |
May 29 2026 18:30 | $437.74 | $438.15 | $434.04 | $434.41 | 3,643,129 |
May 29 2026 17:30 | $438.27 | $438.94 | $436.27 | $437.72 | 2,651,332 |
May 29 2026 16:30 | $438.25 | $439.72 | $435.81 | $438.20 | 4,020,852 |
May 29 2026 15:30 | $433.65 | $441.07 | $433.12 | $438.25 | 6,618,935 |
May 29 2026 14:30 | $430.66 | $434.00 | $428.20 | $433.64 | 6,974,884 |
May 29 2026 13:30 | $439.85 | $440.68 | $428.96 | $430.69 | 12,109,828 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.