The closing price for Tesla (TSLA) in May 2022 was $252.75, on May 31, 2022. It was down 11.9% for the month. The latest price is $175.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| May 31 2022 | $257.95 | $259.60 | $244.74 | $252.75 | 101,914,380 |
| May 27 2022 | $241.08 | $253.27 | $240.18 | $253.21 | 89,294,967 |
| May 26 2022 | $220.47 | $239.56 | $217.89 | $235.91 | 106,003,344 |
| May 25 2022 | $207.95 | $223.11 | $207.67 | $219.60 | 92,139,324 |
| May 24 2022 | $217.84 | $217.97 | $206.86 | $209.39 | 89,092,527 |
| May 23 2022 | $218.34 | $226.65 | $212.69 | $224.97 | 88,903,650 |
| May 20 2022 | $238.00 | $240.53 | $211.00 | $221.30 | 144,973,319 |
| May 19 2022 | $235.67 | $244.67 | $231.37 | $236.47 | 90,296,664 |
| May 18 2022 | $248.17 | $253.50 | $233.60 | $236.60 | 87,811,797 |
| May 17 2022 | $249.12 | $254.83 | $242.95 | $253.87 | 80,236,099 |
| May 16 2022 | $255.72 | $256.59 | $239.70 | $241.46 | 86,098,528 |
| May 13 2022 | $257.83 | $262.45 | $250.52 | $256.53 | 92,150,727 |
| May 12 2022 | $233.67 | $253.22 | $226.67 | $242.67 | 140,312,855 |
| May 11 2022 | $265.00 | $269.92 | $242.40 | $244.67 | 97,224,447 |
| May 10 2022 | $273.10 | $275.12 | $258.08 | $266.68 | 84,401,641 |
| May 09 2022 | $278.82 | $281.88 | $260.38 | $262.37 | 90,810,207 |
| May 06 2022 | $295.67 | $296.00 | $281.04 | $288.55 | 72,903,115 |
| May 05 2022 | $313.07 | $315.20 | $285.90 | $291.09 | 92,519,184 |
| May 04 2022 | $301.31 | $318.50 | $295.09 | $317.54 | 81,643,702 |
| May 03 2022 | $301.06 | $308.03 | $296.20 | $303.08 | 63,709,585 |
| May 02 2022 | $286.92 | $302.12 | $282.68 | $300.98 | 75,781,381 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
