Transocean Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 5.180 | 5.210 | 5.060 | 5.200 | 5.200 | 11,241 |
| 2024-03-06 | 5.230 | 5.275 | 5.140 | 5.140 | 5.140 | 6,127 |
| 2024-03-05 | 5.020 | 5.180 | 5.020 | 5.129 | 5.129 | 5,122 |
| 2024-03-04 | 5.070 | 5.090 | 4.950 | 5.025 | 5.025 | 14,055 |
| 2024-03-01 | 4.800 | 5.171 | 4.800 | 5.160 | 5.160 | 33,878 |
| 2024-02-29 | 4.800 | 4.920 | 4.740 | 4.750 | 4.750 | 27,347 |
| 2024-02-28 | 4.815 | 4.890 | 4.760 | 4.792 | 4.792 | 37,197 |
| 2024-02-27 | 4.770 | 4.949 | 4.770 | 4.940 | 4.940 | 6,111 |
| 2024-02-26 | 4.660 | 4.745 | 4.640 | 4.680 | 4.680 | 2,947 |
| 2024-02-23 | 4.735 | 4.750 | 4.565 | 4.689 | 4.689 | 10,592 |
| 2024-02-22 | 4.840 | 4.945 | 4.781 | 4.810 | 4.810 | 43,024 |
| 2024-02-21 | 4.805 | 4.900 | 4.680 | 4.860 | 4.860 | 39,826 |
| 2024-02-20 | 5.050 | 5.050 | 4.480 | 4.665 | 4.665 | 55,993 |
| 2024-02-16 | 5.040 | 5.040 | 4.880 | 4.922 | 4.922 | 37,223 |
| 2024-02-15 | 5.140 | 5.140 | 4.910 | 5.020 | 5.020 | 35,927 |
| 2024-02-14 | 5.205 | 5.260 | 5.140 | 5.198 | 5.198 | 10,933 |
| 2024-02-13 | 5.225 | 5.290 | 5.140 | 5.180 | 5.180 | 5,338 |
| 2024-02-12 | 5.245 | 5.372 | 5.200 | 5.332 | 5.332 | 7,994 |
| 2024-02-09 | 5.115 | 5.210 | 5.060 | 5.119 | 5.119 | 26,751 |
| 2024-02-08 | 4.990 | 5.150 | 4.980 | 5.145 | 5.145 | 4,330 |
| 2024-02-07 | 5.120 | 5.120 | 4.930 | 4.990 | 4.990 | 22,831 |
| 2024-02-06 | 5.018 | 5.130 | 4.990 | 5.070 | 5.070 | 27,825 |
| 2024-02-05 | 5.085 | 5.110 | 4.910 | 5.010 | 5.010 | 169,825 |
| 2024-02-02 | 5.310 | 5.350 | 5.155 | 5.160 | 5.160 | 13,945 |
| 2024-02-01 | 5.510 | 5.580 | 5.340 | 5.390 | 5.390 | 13,617 |
| 2024-01-31 | 5.890 | 5.890 | 5.530 | 5.530 | 5.530 | 14,378 |
| 2024-01-30 | 5.581 | 5.930 | 5.480 | 5.850 | 5.850 | 32,350 |
| 2024-01-29 | 5.641 | 5.760 | 5.570 | 5.670 | 5.670 | 24,099 |
| 2024-01-26 | 5.779 | 5.800 | 5.580 | 5.655 | 5.655 | 12,472 |
| 2024-01-25 | 5.835 | 5.850 | 5.620 | 5.649 | 5.649 | 86,980 |
| 2024-01-24 | 5.585 | 5.675 | 5.450 | 5.669 | 5.669 | 30,858 |
| 2024-01-23 | 5.410 | 5.628 | 5.400 | 5.530 | 5.530 | 83,247 |
| 2024-01-22 | 5.340 | 5.480 | 5.300 | 5.399 | 5.399 | 12,402 |
| 2024-01-19 | 5.425 | 5.450 | 5.240 | 5.318 | 5.318 | 94,403 |
| 2024-01-18 | 5.309 | 5.345 | 5.250 | 5.294 | 5.294 | 102,168 |
| 2024-01-17 | 5.400 | 5.470 | 5.230 | 5.270 | 5.270 | 68,746 |
| 2024-01-16 | 5.521 | 5.570 | 5.440 | 5.450 | 5.450 | 21,455 |
| 2024-01-12 | 5.690 | 5.855 | 5.522 | 5.529 | 5.529 | 14,750 |
| 2024-01-11 | 5.680 | 5.680 | 5.550 | 5.570 | 5.570 | 19,936 |
| 2024-01-10 | 5.808 | 5.808 | 5.699 | 5.749 | 5.749 | 10,877 |
| 2024-01-09 | 5.939 | 6.010 | 5.809 | 5.858 | 5.858 | 84,780 |
| 2024-01-08 | 5.955 | 5.979 | 5.801 | 5.895 | 5.895 | 20,512 |
| 2024-01-05 | 6.065 | 6.162 | 6.058 | 6.058 | 6.058 | 39,309 |
| 2024-01-04 | 6.257 | 6.257 | 6.150 | 6.157 | 6.157 | 2,373 |
| 2024-01-03 | 6.205 | 6.319 | 6.180 | 6.315 | 6.315 | 30,830 |
| 2024-01-02 | 6.419 | 6.431 | 6.251 | 6.251 | 6.251 | 13,048 |
| 2023-12-29 | 6.455 | 6.490 | 6.340 | 6.385 | 6.385 | 38,450 |
| 2023-12-28 | 6.549 | 6.570 | 6.462 | 6.491 | 6.491 | 8,949 |
| 2023-12-27 | 6.719 | 6.781 | 6.562 | 6.569 | 6.569 | 51,297 |
| 2023-12-22 | 6.280 | 6.417 | 6.170 | 6.365 | 6.365 | 5,358 |
| 2023-12-21 | 6.121 | 6.250 | 6.111 | 6.230 | 6.230 | 24,062 |
| 2023-12-20 | 6.270 | 6.350 | 6.260 | 6.290 | 6.290 | 8,861 |
| 2023-12-19 | 6.150 | 6.230 | 6.145 | 6.195 | 6.195 | 21,393 |
| 2023-12-18 | 6.345 | 6.360 | 6.130 | 6.145 | 6.145 | 19,124 |
| 2023-12-15 | 6.220 | 6.265 | 6.070 | 6.160 | 6.160 | 38,768 |
| 2023-12-14 | 6.281 | 6.419 | 6.175 | 6.200 | 6.200 | 28,877 |
| 2023-12-13 | 5.750 | 5.880 | 5.700 | 5.880 | 5.880 | 12,581 |
| 2023-12-12 | 5.670 | 5.780 | 5.645 | 5.703 | 5.703 | 82,463 |
| 2023-12-11 | 5.830 | 5.862 | 5.740 | 5.821 | 5.821 | 5,045 |
| 2023-12-08 | 5.715 | 5.930 | 5.710 | 5.840 | 5.840 | 47,610 |
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.