Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	0.0142	0.0142	0.0142	0.0142	25,160	+0.00(+1.43%)
Dec 17, 2025				0.0140	255	-0.00(-0.71%)
Dec 16, 2025	0.0128	0.0164	0.0115	0.0141	100,910	+0.00(+11.02%)
Dec 15, 2025	0.0109	0.0127	0.0109	0.0127	21,595	-0.00(-0.78%)
Dec 12, 2025	0.0127	0.0145	0.0092	0.0128	415,025	-0.00(-13.51%)
Dec 11, 2025	0.0146	0.0150	0.0144	0.0148	34,925	+0.00(+2.78%)
Dec 10, 2025	0.0151	0.0156	0.0144	0.0144	32,145	-0.00(-0.69%)
Dec 09, 2025	0.0145	0.0145	0.0145	0.0145	2,890	-0.00(-14.20%)
Dec 08, 2025	0.0169	0.0169	0.0144	0.0169	8,960	+0.00(+10.46%)
Dec 05, 2025	0.0144	0.0153	0.0144	0.0153	416,290	-0.00(-6.13%)
Dec 04, 2025	0.0169	0.0169	0.0144	0.0163	35,585	-0.00(-3.55%)
Dec 03, 2025	0.0143	0.0169	0.0143	0.0169	47,565	+0.00(+0.00%)
Dec 02, 2025	0.0175	0.0194	0.0152	0.0169	232,463	-0.00(-7.14%)
Dec 01, 2025	0.0190	0.0190	0.0175	0.0182	78,629	-0.00(-6.19%)
Nov 28, 2025	0.0194	0.0194	0.0194	0.0194	10,000	+0.00(+10.86%)
Nov 26, 2025	0.0173	0.0194	0.0173	0.0175	134,940	-0.00(-5.91%)
Nov 25, 2025	0.0178	0.0186	0.0170	0.0186	153,765	+0.00(+9.41%)
Nov 24, 2025	0.0167	0.0185	0.0161	0.0170	39,970	-0.00(-4.49%)
Nov 21, 2025	0.0170	0.0187	0.0154	0.0178	30,440	+0.00(+4.71%)
Nov 20, 2025	0.0177	0.0188	0.0164	0.0170	67,695	-0.00(-5.56%)
Nov 19, 2025	0.0182	0.0189	0.0164	0.0180	36,226	+0.00(+9.76%)
Nov 18, 2025	0.0176	0.0188	0.0164	0.0164	146,155	+0.00(+0.61%)
Nov 17, 2025	0.0178	0.0192	0.0163	0.0163	17,715	-0.00(-15.54%)
Nov 14, 2025	0.0193	0.0193	0.0161	0.0193	24,000	+0.00(+6.04%)
Nov 13, 2025	0.0182	0.0192	0.0160	0.0182	157,170	-0.00(-15.35%)
Nov 12, 2025	0.0203	0.0215	0.0192	0.0215	25,360	+0.00(+12.57%)
Nov 11, 2025	0.0199	0.0214	0.0185	0.0191	163,882	-0.00(-6.37%)
Nov 10, 2025	0.0197	0.0204	0.0185	0.0204	18,725	+0.00(+3.55%)
Nov 07, 2025	0.0195	0.0200	0.0180	0.0197	289,228	-0.00(-4.37%)
Nov 06, 2025	0.0199	0.0213	0.0195	0.0206	113,641	+0.00(+3.00%)
Nov 05, 2025	0.0188	0.0205	0.0188	0.0200	320,575	+0.00(+5.26%)
Nov 04, 2025	0.0181	0.0207	0.0181	0.0190	192,575	-0.00(-0.52%)
Nov 03, 2025	0.0194	0.0208	0.0181	0.0191	234,293	+0.00(+0.00%)
Oct 31, 2025	0.0176	0.0229	0.0173	0.0191	1,751,212	+0.00(+8.52%)
Oct 30, 2025	0.0163	0.0200	0.0128	0.0176	2,933,001	-0.00(-7.85%)
Oct 29, 2025	0.0224	0.0229	0.0191	0.0191	344,980	-0.00(-16.96%)
Oct 28, 2025	0.0220	0.0238	0.0191	0.0230	390,060	+0.00(+0.44%)
Oct 27, 2025	0.0165	0.0229	0.0165	0.0229	1,288,746	+0.00(+14.50%)
Oct 24, 2025	0.0189	0.0227	0.0111	0.0200	2,067,775	+0.01(+92.31%)
Oct 23, 2025	0.0075	0.0200	0.0070	0.0104	3,295,064	+0.00(+38.67%)
Oct 22, 2025	0.0077	0.0077	0.0075	0.0075	11,970	+0.00(+0.00%)
Oct 21, 2025	0.0079	0.0079	0.0075	0.0075	800,585	+0.00(+5.63%)
Oct 20, 2025	0.0074	0.0078	0.0071	0.0071	282,349	-0.00(-8.97%)
Oct 17, 2025	0.0067	0.0078	0.0067	0.0078	40,670	+0.00(+11.43%)
Oct 16, 2025	0.0070	0.0070	0.0070	0.0070	95,309	-0.00(-6.67%)
Oct 15, 2025	0.0066	0.0075	0.0066	0.0075	79,145	+0.00(+7.14%)
Oct 14, 2025	0.0052	0.0070	0.0050	0.0070	108,410	+0.00(+7.69%)
Oct 13, 2025	0.0065	0.0079	0.0060	0.0065	39,251	+0.00(+27.45%)
Oct 10, 2025	0.0050	0.0065	0.0050	0.0051	261,585	-0.00(-10.53%)
Oct 09, 2025	0.0050	0.0058	0.0050	0.0057	76,460	-0.00(-22.97%)
Oct 08, 2025	0.0058	0.0074	0.0058	0.0074	3,860	-0.00(-1.33%)
Oct 07, 2025	0.0065	0.0075	0.0065	0.0075	1,120	-0.00(-3.85%)
Oct 03, 2025				0.0078	180	+0.00(+21.87%)
Oct 02, 2025	0.0055	0.0065	0.0044	0.0064	484,828	+0.00(+25.49%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Telkonet Inc (OP:TKOI)

Historical Prices

Starting at $3.75/week.

Subscribe Today