Telkonet, Inc. (TKOI)
OTCMKTS · Delayed Price · Currency is USD
0.0312
-0.00185 (-5.60%)
At close: Oct 2, 2026
Telkonet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.15% | 502,638 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -2.96% | 79,100 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.89% | 82,875 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.28% | 407,350 |
| Aug 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 15.61% | 402,150 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.09% | 69,400 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.73% | 656,538 |
| Aug 3, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.32% | 334,494 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.59% | 108,985 |
| 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 |