Telkonet, Inc. (TKOI)
OTCMKTS · Delayed Price · Currency is USD
0.0153
-0.0010 (-6.14%)
At close: Dec 5, 2025
Telkonet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -6.13% | 416,290 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.55% | 35,585 |
| Dec 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 47,565 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.14% | 232,463 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.19% | 78,629 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.86% | 10,000 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.91% | 134,940 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.41% | 153,765 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.49% | 39,970 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.71% | 30,440 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 67,695 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.76% | 36,226 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.61% | 146,155 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.54% | 17,715 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.04% | 24,000 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.35% | 157,170 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.57% | 25,360 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.37% | 163,882 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.55% | 18,725 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.37% | 289,228 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.00% | 113,641 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 320,575 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.52% | 192,575 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 234,293 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.52% | 1,751,212 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -7.85% | 2,933,001 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.96% | 344,980 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.44% | 390,060 |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.50% | 1,288,746 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 92.31% | 2,067,775 |
| Oct 23, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 38.67% | 3,295,064 |
| Oct 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11,970 |
| Oct 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.63% | 800,585 |
| Oct 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.97% | 282,349 |
| Oct 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.43% | 40,670 |
| Oct 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 95,309 |
| Oct 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.14% | 79,145 |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 108,410 |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.45% | 39,251 |
| Oct 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.53% | 261,585 |
| Oct 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.97% | 76,460 |
| Oct 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.33% | 3,860 |
| Oct 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 1,120 |
| Oct 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.87% | 910,936 |
| Oct 2, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.49% | 484,828 |
| Oct 1, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -7.27% | 378,348 |
| Sep 30, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 1.85% | 28,641 |
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 20,359 |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.38% | 25,347 |
| Sep 24, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 4.00% | 471,344 |