Transocean Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 5.450 | 5.500 | 5.392 | 5.430 | 5.430 | 41,473 |
| 2024-06-04 | 5.750 | 5.750 | 5.374 | 5.449 | 5.449 | 51,216 |
| 2024-06-03 | 6.210 | 6.240 | 5.670 | 5.705 | 5.705 | 16,058 |
| 2024-05-31 | 5.932 | 6.205 | 5.932 | 6.201 | 6.201 | 9,753 |
| 2024-05-30 | 5.928 | 5.970 | 5.890 | 5.942 | 5.942 | 19,174 |
| 2024-05-29 | 6.140 | 6.140 | 5.910 | 5.981 | 5.981 | 20,931 |
| 2024-05-28 | 5.800 | 6.105 | 5.800 | 6.050 | 6.050 | 14,890 |
| 2024-05-24 | 5.860 | 5.880 | 5.801 | 5.809 | 5.809 | 3,275 |
| 2024-05-23 | 5.970 | 6.030 | 5.815 | 5.815 | 5.815 | 49,242 |
| 2024-05-22 | 6.121 | 6.180 | 5.910 | 5.930 | 5.930 | 12,194 |
| 2024-05-21 | 6.172 | 6.240 | 6.130 | 6.190 | 6.190 | 19,268 |
| 2024-05-20 | 6.218 | 6.370 | 6.171 | 6.210 | 6.210 | 66,177 |
| 2024-05-17 | 6.020 | 6.030 | 5.980 | 6.000 | 6.000 | 18,234 |
| 2024-05-16 | 6.125 | 6.125 | 5.981 | 6.020 | 6.020 | 1,829 |
| 2024-05-15 | 5.928 | 6.080 | 5.880 | 6.030 | 6.030 | 9,320 |
| 2024-05-14 | 5.820 | 5.991 | 5.820 | 5.940 | 5.940 | 4,391 |
| 2024-05-13 | 5.891 | 5.920 | 5.810 | 5.830 | 5.830 | 13,285 |
| 2024-05-10 | 5.930 | 6.060 | 5.699 | 5.699 | 5.699 | 7,387 |
| 2024-05-09 | 5.750 | 5.850 | 5.750 | 5.831 | 5.831 | 17,324 |
| 2024-05-08 | 5.668 | 5.825 | 5.650 | 5.819 | 5.819 | 9,332 |
| 2024-05-07 | 5.510 | 5.740 | 5.510 | 5.689 | 5.689 | 5,209 |
| 2024-05-03 | 5.525 | 5.615 | 5.432 | 5.615 | 5.615 | 2,535 |
| 2024-05-02 | 5.320 | 5.485 | 5.320 | 5.475 | 5.475 | 12,674 |
| 2024-05-01 | 5.175 | 5.260 | 5.100 | 5.167 | 5.167 | 82,203 |
| 2024-04-30 | 5.815 | 5.820 | 5.130 | 5.250 | 5.250 | 60,667 |
| 2024-04-29 | 5.900 | 5.920 | 5.810 | 5.830 | 5.830 | 1,478 |
| 2024-04-26 | 5.790 | 5.905 | 5.760 | 5.905 | 5.905 | 17,382 |
| 2024-04-25 | 5.720 | 5.790 | 5.680 | 5.715 | 5.715 | 7,881 |
| 2024-04-24 | 5.912 | 5.940 | 5.730 | 5.780 | 5.780 | 7,166 |
| 2024-04-23 | 5.790 | 5.988 | 5.790 | 5.930 | 5.930 | 22,031 |
| 2024-04-22 | 5.610 | 5.830 | 5.602 | 5.810 | 5.810 | 12,766 |
| 2024-04-19 | 5.560 | 5.670 | 5.510 | 5.668 | 5.668 | 5,469 |
| 2024-04-18 | 5.680 | 5.730 | 5.510 | 5.600 | 5.600 | 20,557 |
| 2024-04-17 | 5.900 | 5.990 | 5.832 | 5.880 | 5.880 | 5,076 |
| 2024-04-16 | 6.002 | 6.020 | 5.842 | 5.940 | 5.940 | 25,939 |
| 2024-04-15 | 6.198 | 6.220 | 6.052 | 6.071 | 6.071 | 51,842 |
| 2024-04-12 | 6.330 | 6.415 | 6.200 | 6.220 | 6.220 | 69,208 |
| 2024-04-11 | 6.450 | 6.450 | 6.180 | 6.260 | 6.260 | 253,497 |
| 2024-04-10 | 6.262 | 6.430 | 6.262 | 6.400 | 6.400 | 94,569 |
| 2024-04-09 | 6.560 | 6.620 | 6.350 | 6.350 | 6.350 | 45,157 |
| 2024-04-08 | 6.855 | 6.855 | 6.450 | 6.600 | 6.600 | 37,344 |
| 2024-04-05 | 6.470 | 6.640 | 6.450 | 6.587 | 6.587 | 124,367 |
| 2024-04-04 | 6.625 | 6.753 | 6.542 | 6.561 | 6.561 | 56,087 |
| 2024-04-03 | 6.678 | 6.841 | 6.675 | 6.721 | 6.721 | 62,412 |
| 2024-04-02 | 6.565 | 6.645 | 6.343 | 6.610 | 6.610 | 48,059 |
| 2024-03-28 | 6.340 | 6.400 | 6.280 | 6.290 | 6.290 | 22,040 |
| 2024-03-27 | 6.050 | 6.260 | 6.040 | 6.250 | 6.250 | 36,509 |
| 2024-03-26 | 6.248 | 6.290 | 6.080 | 6.170 | 6.170 | 41,842 |
| 2024-03-25 | 6.000 | 6.330 | 6.000 | 6.220 | 6.220 | 82,148 |
| 2024-03-22 | 6.060 | 6.060 | 5.950 | 5.970 | 5.970 | 2,941 |
| 2024-03-21 | 6.075 | 6.140 | 6.010 | 6.010 | 6.010 | 15,070 |
| 2024-03-20 | 5.950 | 6.170 | 5.940 | 6.139 | 6.139 | 19,294 |
| 2024-03-19 | 5.720 | 5.980 | 5.710 | 5.960 | 5.960 | 20,575 |
| 2024-03-18 | 5.810 | 5.850 | 5.710 | 5.810 | 5.810 | 17,620 |
| 2024-03-15 | 5.690 | 5.880 | 5.690 | 5.810 | 5.810 | 13,595 |
| 2024-03-14 | 5.680 | 5.770 | 5.642 | 5.739 | 5.739 | 39,886 |
| 2024-03-13 | 5.344 | 5.700 | 5.344 | 5.610 | 5.610 | 12,665 |
| 2024-03-12 | 5.370 | 5.410 | 5.250 | 5.390 | 5.390 | 15,856 |
| 2024-03-11 | 5.170 | 5.460 | 5.170 | 5.380 | 5.380 | 7,966 |
| 2024-03-08 | 5.205 | 5.240 | 5.150 | 5.192 | 5.192 | 9,006 |
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.