The closing price for Tesla (TSLA) in May 2018 was $18.98, on May 31, 2018. It was down 3% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $19.15 | $19.36 | $18.86 | $18.98 | 88,795,500 |
May 30 2018 | $18.89 | $19.67 | $18.77 | $19.45 | 112,345,500 |
May 29 2018 | $18.57 | $19.10 | $18.41 | $18.92 | 84,999,000 |
May 25 2018 | $18.51 | $18.64 | $18.37 | $18.59 | 58,126,500 |
May 24 2018 | $18.56 | $18.74 | $18.33 | $18.52 | 62,650,500 |
May 23 2018 | $18.52 | $18.66 | $18.27 | $18.60 | 89,776,500 |
May 22 2018 | $19.18 | $19.20 | $18.23 | $18.33 | 134,187,000 |
May 21 2018 | $18.76 | $19.43 | $18.75 | $18.97 | 137,739,000 |
May 18 2018 | $18.98 | $18.98 | $18.27 | $18.45 | 108,778,500 |
May 17 2018 | $19.06 | $19.28 | $18.93 | $18.97 | 66,309,000 |
May 16 2018 | $18.92 | $19.25 | $18.77 | $19.10 | 85,110,000 |
May 15 2018 | $19.00 | $19.13 | $18.70 | $18.95 | 142,788,000 |
May 14 2018 | $20.22 | $20.33 | $19.44 | $19.46 | 109,302,000 |
May 11 2018 | $20.51 | $20.59 | $19.94 | $20.07 | 70,194,000 |
May 10 2018 | $20.50 | $20.87 | $20.27 | $20.33 | 84,774,000 |
May 09 2018 | $20.03 | $20.47 | $20.00 | $20.46 | 85,911,000 |
May 08 2018 | $20.05 | $20.52 | $19.93 | $20.13 | 88,950,000 |
May 07 2018 | $19.83 | $20.40 | $19.68 | $20.18 | 130,173,000 |
May 04 2018 | $18.87 | $19.79 | $18.63 | $19.61 | 128,541,000 |
May 03 2018 | $18.59 | $19.20 | $18.35 | $18.96 | 260,281,500 |
May 02 2018 | $19.90 | $20.46 | $19.85 | $20.08 | 134,556,000 |
May 01 2018 | $19.57 | $20.05 | $19.55 | $19.99 | 69,384,000 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.