Telkonet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	0.01	0.01	0.01	0.01	-	-23.08%	1,850
Feb 13, 2026	0.01	0.01	0.01	0.01	0.01	-	5,375
Feb 12, 2026	0.01	0.01	0.01	0.01	0.01	0.78%	233,423
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	2.38%	69,805
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	22.33%	107,203
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	1.98%	95,247
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	12.22%	128,002
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	2.27%	63,414
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	1.15%	98,200
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	-20.18%	40,250
Feb 2, 2026	0.01	0.01	0.01	0.01	0.01	6.86%	123,720
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	13.33%	115,400
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-40.00%	1,604,799
Jan 26, 2026	0.01	0.02	0.01	0.02	0.02	-11.24%	8,600
Jan 22, 2026	0.01	0.02	0.01	0.02	0.02	-	5,605
Jan 20, 2026	0.01	0.02	0.01	0.02	0.02	24.26%	79,494
Jan 16, 2026	0.01	0.02	0.01	0.01	0.01	-12.82%	425,519
Jan 14, 2026	0.01	0.02	0.01	0.02	0.02	4.70%	47,995
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	55.21%	452,788
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	-4.00%	348,086
Jan 9, 2026	0.02	0.02	0.01	0.01	0.01	-29.08%	142,636
Jan 8, 2026	0.02	0.02	0.01	0.01	0.01	-5.37%	63,500
Jan 7, 2026	0.01	0.01	0.01	0.01	0.01	2.76%	11,453
Jan 6, 2026	0.01	0.02	0.01	0.01	0.01	-2.68%	53,045
Jan 5, 2026	0.01	0.02	0.01	0.01	0.01	28.45%	50,369
Jan 2, 2026	0.02	0.02	0.01	0.01	0.01	-7.20%	25,574
Dec 31, 2025	0.02	0.02	0.01	0.01	0.01	-16.11%	189,375
Dec 30, 2025	0.01	0.02	0.01	0.01	0.01	22.13%	102,681
Dec 29, 2025	0.01	0.02	0.01	0.01	0.01	-17.57%	73,432
Dec 26, 2025	0.02	0.02	0.01	0.01	0.01	1.37%	10,145
Dec 24, 2025	0.01	0.02	0.01	0.01	0.01	1.39%	3,345
Dec 23, 2025	0.01	0.02	0.01	0.01	0.01	-4.00%	23,090
Dec 22, 2025	0.01	0.02	0.01	0.02	0.02	5.63%	5,390
Dec 19, 2025	0.01	0.01	0.01	0.01	0.01	1.43%	25,160
Dec 17, 2025	0.02	0.02	0.01	0.01	0.01	-0.71%	153,350
Dec 16, 2025	0.01	0.02	0.01	0.01	0.01	11.02%	100,910
Dec 15, 2025	0.01	0.01	0.01	0.01	0.01	-0.78%	21,595
Dec 12, 2025	0.01	0.01	0.01	0.01	0.01	-13.51%	415,025
Dec 11, 2025	0.01	0.02	0.01	0.01	0.01	2.78%	34,925
Dec 10, 2025	0.02	0.02	0.01	0.01	0.01	-0.69%	32,145
Dec 9, 2025	0.01	0.01	0.01	0.01	0.01	-14.20%	2,890
Dec 8, 2025	0.01	0.02	0.01	0.02	0.02	10.46%	8,960
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