Telkonet, Inc. (TKOI)
OTCMKTS · Delayed Price · Currency is USD
0.0191
-0.0039 (-16.96%)
Oct 29, 2025, 3:58 PM EDT
Telkonet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -0.43% | 63,500 |
| 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 | 8.53% | 108,410 |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 26.47% | 39,251 |
| Oct 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.84% | 261,585 |
| Oct 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.70% | 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 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 180 |
| 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 | 26.73% | 484,828 |
| Oct 1, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -8.51% | 378,348 |
| Sep 30, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 2.99% | 28,641 |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 120 |
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.67% | 20,359 |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.28% | 25,347 |
| Sep 24, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 3.20% | 471,344 |
| Sep 23, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 66.67% | 1,297,009 |
| Sep 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 30.43% | 172,715 |
| Sep 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.55% | 106,060 |
| Sep 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -15.38% | 102,491 |
| Sep 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 70 |
| Sep 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 60 |
| Sep 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.72% | 10,000 |
| Sep 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.77% | 50,065 |
| Sep 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 31,387 |
| Sep 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.00% | 3,750 |
| Sep 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 798,036 |
| Sep 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.04% | 2,325 |
| Sep 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Sep 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,789 |
| Sep 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 275 |
| Sep 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 75 |
| Aug 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 30 |
| Aug 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 95,050 |
| Aug 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -17.86% | 13,200 |
| Aug 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 115.38% | 763,502 |
| Aug 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 427,383 |
| Aug 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 18,640 |
| Aug 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -18.75% | 572,311 |
| Aug 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 110 |