Telkonet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.01	0.01	0.01	0.01	-	10.00%	30,000
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
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