Telkonet, Inc. (TKOI)
OTCMKTS · Delayed Price · Currency is USD
0.0195
-0.0002 (-1.02%)
At close: Oct 22, 2026
Telkonet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.02% | 132,200 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.20% | 623,252 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 275,766 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.41% | 229,347 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.54% | 34,925 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.79% | 102,500 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.35% | 167,342 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.39% | 52,100 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 22.29% | 438,771 |
| Oct 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.78% | 323,010 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -5.26% | 1,609,767 |
| Oct 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.11% | 160,619 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02% | 39,700 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.11% | 67,826 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.60% | 526,755 |
| Oct 1, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -7.68% | 344,890 |
| Sep 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.87% | 658,969 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.59% | 70,600 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.28% | 230,850 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.57% | 628,752 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.53% | 97,437 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.05% | 384,024 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.47% | 1,282,293 |
| Sep 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.33% | 493,128 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.88% | 71,764 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.83% | 132,050 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 288,975 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.68% | 128,828 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.71% | 175,905 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.72% | 15,012 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.80% | 126,005 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.40% | 50,100 |
| Sep 8, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 80,605 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.40% | 69,930 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.47% | 720,706 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -2.26% | 1,004,577 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.68% | 296,540 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.88% | 53,301 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.37% | 256,973 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.37% | 322,722 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.96% | 68,923 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.20% | 258,985 |
| Aug 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.43% | 209,423 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.81% | 536,605 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.73% | 483,110 |
| Aug 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.69% | 219,449 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.54% | 90,708 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 157,400 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.36% | 248,580 |
| Aug 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.97% | 104,965 |