Telkonet, Inc. (TKOI)
OTCMKTS · Delayed Price · Currency is USD
0.0230
0.00 (0.00%)
Jul 31, 2026, 2:27 PM EST
Telkonet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.63% | 96,515 |
| Jul 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.58% | 67,030 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.56% | 353,381 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.79% | 112,395 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 133,348 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.08% | 51,000 |
| Jul 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 18.00% | 320,188 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -8.76% | 211,288 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.72% | 212,300 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.10% | 95,900 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.44% | 351,513 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.35% | 915,761 |
| Jul 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 30.17% | 983,263 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -13.57% | 713,600 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.07% | 802,273 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.11% | 360,108 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.34% | 646,102 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.06% | 1,757,785 |
| Jul 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 58.49% | 2,087,675 |
| Jul 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 27.28% | 763,063 |
| Jul 1, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -2.68% | 149,330 |
| Jun 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.21% | 98,342 |
| Jun 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.22% | 88,241 |
| Jun 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.22% | 102,224 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -18.18% | 2,438,237 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.50% | 1,341,762 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.25% | 1,065,597 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.38% | 833,800 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.23% | 562,062 |
| Jun 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.35% | 1,184,057 |
| Jun 16, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -20.88% | 2,249,525 |
| Jun 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 802,018 |
| Jun 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.04% | 659,846 |
| Jun 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 24.56% | 1,484,053 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.35% | 769,074 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -11.18% | 2,608,388 |
| Jun 8, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.85% | 2,990,765 |
| Jun 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 48.70% | 3,987,792 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.36% | 900,834 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -2.83% | 3,180,232 |
| Jun 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 45.13% | 4,609,797 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.20% | 2,535,866 |
| May 29, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 163.14% | 12,492,379 |
| May 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 137,500 |
| May 27, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 38.60% | 40,000 |
| May 26, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 11.76% | 583,850 |
| May 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.14% | 196,766 |
| May 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 51,400 |
| May 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.08% | 1,135 |
| May 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.25% | 15,560 |