Transocean Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 4.650 | 4.670 | 4.265 | 4.288 | 4.288 | 67,387 |
| 2024-08-30 | 4.800 | 4.800 | 4.649 | 4.680 | 4.680 | 4,458 |
| 2024-08-29 | 4.790 | 4.860 | 4.725 | 4.808 | 4.808 | 32,852 |
| 2024-08-28 | 4.860 | 4.860 | 4.719 | 4.719 | 4.719 | 20,632 |
| 2024-08-27 | 4.941 | 5.000 | 4.907 | 4.915 | 4.915 | 11,137 |
| 2024-08-23 | 4.770 | 5.005 | 4.770 | 4.991 | 4.991 | 31,204 |
| 2024-08-22 | 4.935 | 4.959 | 4.760 | 4.760 | 4.760 | 24,519 |
| 2024-08-21 | 5.050 | 5.090 | 4.955 | 4.960 | 4.960 | 20,695 |
| 2024-08-20 | 5.167 | 5.180 | 5.020 | 5.028 | 5.028 | 25,672 |
| 2024-08-19 | 5.220 | 5.225 | 5.172 | 5.172 | 5.172 | 10,242 |
| 2024-08-16 | 5.230 | 5.240 | 5.160 | 5.230 | 5.230 | 2,803 |
| 2024-08-15 | 5.220 | 5.250 | 5.181 | 5.250 | 5.250 | 7,550 |
| 2024-08-14 | 5.160 | 5.170 | 5.075 | 5.109 | 5.109 | 37,584 |
| 2024-08-13 | 5.190 | 5.210 | 5.100 | 5.120 | 5.120 | 5,910 |
| 2024-08-12 | 5.240 | 5.265 | 5.200 | 5.239 | 5.239 | 11,974 |
| 2024-08-09 | 5.280 | 5.280 | 5.161 | 5.230 | 5.230 | 26,908 |
| 2024-08-08 | 4.706 | 5.287 | 4.706 | 5.260 | 5.260 | 3,692 |
| 2024-08-07 | 5.230 | 5.300 | 5.130 | 5.130 | 5.130 | 7,732 |
| 2024-08-06 | 5.076 | 5.129 | 5.058 | 5.129 | 5.129 | 20,851 |
| 2024-08-05 | 5.080 | 5.150 | 4.865 | 5.150 | 5.150 | 191,094 |
| 2024-08-02 | 5.300 | 5.330 | 5.140 | 5.191 | 5.191 | 216,026 |
| 2024-08-01 | 5.780 | 5.925 | 5.500 | 5.500 | 5.500 | 23,758 |
| 2024-07-31 | 5.770 | 5.885 | 5.750 | 5.799 | 5.799 | 10,568 |
| 2024-07-30 | 5.610 | 5.658 | 5.560 | 5.658 | 5.658 | 15,874 |
| 2024-07-29 | 5.840 | 5.840 | 5.651 | 5.669 | 5.669 | 42,498 |
| 2024-07-26 | 5.850 | 5.920 | 5.720 | 5.839 | 5.839 | 10,251 |
| 2024-07-25 | 5.270 | 5.801 | 5.270 | 5.795 | 5.795 | 149,063 |
| 2024-07-24 | 5.500 | 5.500 | 5.379 | 5.405 | 5.405 | 17,305 |
| 2024-07-23 | 5.325 | 5.495 | 5.325 | 5.462 | 5.462 | 2,046 |
| 2024-07-22 | 5.270 | 5.409 | 5.265 | 5.409 | 5.409 | 1,302 |
| 2024-07-19 | 5.350 | 5.400 | 5.305 | 5.350 | 5.350 | 6,824 |
| 2024-07-18 | 5.540 | 5.650 | 5.480 | 5.494 | 5.494 | 3,617 |
| 2024-07-17 | 5.665 | 5.680 | 5.525 | 5.570 | 5.570 | 77,379 |
| 2024-07-16 | 5.550 | 5.620 | 5.395 | 5.610 | 5.610 | 35,865 |
| 2024-07-15 | 5.350 | 5.500 | 5.300 | 5.500 | 5.500 | 20,818 |
| 2024-07-12 | 5.250 | 5.350 | 5.230 | 5.328 | 5.328 | 14,929 |
| 2024-07-11 | 5.018 | 5.170 | 5.010 | 5.165 | 5.165 | 11,733 |
| 2024-07-10 | 4.990 | 5.029 | 4.945 | 4.969 | 4.969 | 6,167 |
| 2024-07-09 | 5.020 | 5.050 | 4.964 | 5.000 | 5.000 | 26,315 |
| 2024-07-08 | 5.100 | 5.100 | 5.050 | 5.069 | 5.069 | 1,425 |
| 2024-07-05 | 5.180 | 5.180 | 5.040 | 5.055 | 5.055 | 8,665 |
| 2024-07-03 | 5.190 | 5.299 | 5.150 | 5.175 | 5.175 | 14,886 |
| 2024-07-02 | 5.110 | 5.185 | 5.050 | 5.088 | 5.088 | 21,571 |
| 2024-07-01 | 5.325 | 5.350 | 5.110 | 5.129 | 5.129 | 4,015 |
| 2024-06-28 | 5.390 | 5.400 | 5.259 | 5.290 | 5.290 | 6,388 |
| 2024-06-27 | 5.190 | 5.325 | 5.160 | 5.239 | 5.239 | 8,100 |
| 2024-06-26 | 5.080 | 5.120 | 5.032 | 5.075 | 5.075 | 13,979 |
| 2024-06-25 | 5.088 | 5.100 | 4.980 | 5.030 | 5.030 | 17,524 |
| 2024-06-24 | 5.190 | 5.358 | 5.180 | 5.220 | 5.220 | 19,323 |
| 2024-06-21 | 5.150 | 5.170 | 5.055 | 5.065 | 5.065 | 11,759 |
| 2024-06-20 | 5.305 | 5.310 | 5.119 | 5.135 | 5.135 | 26,070 |
| 2024-06-18 | 5.230 | 5.379 | 5.210 | 5.275 | 5.275 | 8,040 |
| 2024-06-17 | 5.170 | 5.270 | 5.149 | 5.190 | 5.190 | 17,853 |
| 2024-06-14 | 5.388 | 5.388 | 5.164 | 5.190 | 5.190 | 19,583 |
| 2024-06-13 | 5.635 | 5.635 | 5.360 | 5.448 | 5.448 | 18,218 |
| 2024-06-12 | 5.789 | 5.789 | 5.630 | 5.749 | 5.749 | 6,629 |
| 2024-06-11 | 5.580 | 5.620 | 5.500 | 5.599 | 5.599 | 141,860 |
| 2024-06-10 | 5.500 | 5.765 | 5.430 | 5.675 | 5.675 | 30,216 |
| 2024-06-07 | 5.360 | 5.465 | 5.313 | 5.401 | 5.401 | 21,899 |
| 2024-06-06 | 5.420 | 5.488 | 5.380 | 5.485 | 5.485 | 10,818 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.