The closing price for Tesla (TSLA) in May 2017 was $22.73, on May 31, 2017. It was up 8.3% for the month. The latest price is $177.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| May 31 2017 | $22.51 | $22.86 | $22.34 | $22.73 | 149,451,653 |
| May 30 2017 | $21.73 | $22.42 | $21.72 | $22.34 | 116,743,735 |
| May 26 2017 | $21.15 | $21.70 | $21.09 | $21.68 | 117,032,995 |
| May 25 2017 | $20.73 | $21.13 | $20.52 | $21.12 | 75,209,442 |
| May 24 2017 | $20.43 | $20.73 | $20.36 | $20.68 | 75,625,377 |
| May 23 2017 | $20.70 | $20.72 | $20.23 | $20.26 | 64,775,307 |
| May 22 2017 | $20.85 | $20.96 | $20.45 | $20.69 | 64,937,667 |
| May 19 2017 | $21.03 | $21.10 | $20.68 | $20.72 | 70,313,577 |
| May 18 2017 | $20.47 | $20.93 | $20.35 | $20.87 | 84,807,011 |
| May 17 2017 | $20.96 | $20.98 | $20.37 | $20.41 | 100,679,096 |
| May 16 2017 | $21.17 | $21.34 | $21.01 | $21.13 | 62,287,257 |
| May 15 2017 | $21.23 | $21.35 | $20.84 | $21.06 | 114,330,055 |
| May 12 2017 | $21.70 | $21.80 | $21.44 | $21.65 | 61,824,177 |
| May 11 2017 | $21.56 | $21.73 | $21.31 | $21.54 | 71,307,282 |
| May 10 2017 | $21.44 | $21.70 | $21.21 | $21.68 | 86,124,101 |
| May 09 2017 | $20.63 | $21.47 | $20.61 | $21.42 | 145,148,049 |
| May 08 2017 | $20.73 | $20.92 | $20.39 | $20.48 | 105,097,075 |
| May 05 2017 | $19.87 | $20.57 | $19.79 | $20.56 | 122,660,215 |
| May 04 2017 | $20.50 | $20.52 | $19.38 | $19.70 | 212,280,141 |
| May 03 2017 | $21.18 | $21.44 | $20.70 | $20.73 | 107,000,470 |
| May 02 2017 | $21.60 | $21.84 | $21.10 | $21.26 | 80,741,651 |
| May 01 2017 | $20.99 | $21.82 | $20.99 | $21.52 | 132,443,469 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
