Transocean Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	5.800	5.800	5.550	5.659	5.659	34,615
2023-12-06	6.170	6.200	5.862	5.950	5.950	70,580
2023-12-05	6.360	6.360	6.260	6.275	6.275	22,693
2023-12-04	6.540	6.550	6.238	6.340	6.340	18,609
2023-12-01	6.330	6.532	6.320	6.530	6.530	12,552
2023-11-30	6.320	6.480	6.181	6.220	6.220	12,494
2023-11-29	6.340	6.340	6.218	6.300	6.300	11,179
2023-11-28	6.368	6.450	6.309	6.333	6.333	18,571
2023-11-27	6.470	6.500	6.340	6.340	6.340	16,196
2023-11-24	6.439	6.575	6.360	6.555	6.555	10,578
2023-11-22	6.103	6.295	5.981	6.290	6.290	34,179
2023-11-21	6.319	6.380	6.250	6.310	6.310	4,506
2023-11-20	6.595	6.655	6.485	6.485	6.485	84,790
2023-11-17	6.330	6.450	6.310	6.405	6.405	20,947
2023-11-16	6.520	6.560	6.190	6.200	6.200	18,873
2023-11-15	6.700	6.700	6.530	6.560	6.560	8,036
2023-11-14	6.658	6.670	6.555	6.640	6.640	6,583
2023-11-13	6.630	6.630	6.480	6.550	6.550	4,598
2023-11-10	6.570	6.820	6.570	6.678	6.678	3,168
2023-11-09	6.809	6.925	6.725	6.729	6.729	5,362
2023-11-08	6.545	6.665	6.502	6.665	6.665	5,671
2023-11-07	6.530	6.540	6.300	6.500	6.500	22,537
2023-11-06	6.900	6.900	6.549	6.549	6.549	14,708
2023-11-03	6.957	7.050	6.850	6.858	6.858	37,468
2023-11-02	6.770	6.930	6.710	6.919	6.919	2,897
2023-11-01	6.575	6.968	6.498	6.780	6.780	19,259
2023-10-31	6.699	6.908	6.220	6.670	6.670	30,988
2023-10-30	6.630	6.695	6.525	6.560	6.560	18,420
2023-10-27	6.720	6.720	6.531	6.550	6.550	30,265
2023-10-26	6.751	6.830	6.680	6.789	6.789	31,293
2023-10-25	7.030	7.030	6.831	6.831	6.831	84,783
2023-10-24	7.120	7.139	6.980	7.050	7.050	94,875
2023-10-23	7.063	7.160	6.925	7.050	7.050	34,461
2023-10-20	7.251	7.330	6.961	7.180	7.180	56,578
2023-10-19	7.223	7.550	7.165	7.540	7.540	64,338
2023-10-18	7.620	7.620	7.350	7.368	7.368	14,679
2023-10-17	7.510	7.640	7.509	7.530	7.530	9,660
2023-10-16	7.678	7.710	7.281	7.520	7.520	61,774
2023-10-13	7.760	7.780	7.639	7.639	7.639	28,020
2023-10-12	7.940	7.940	7.480	7.495	7.495	21,061
2023-10-11	7.655	7.840	7.570	7.840	7.840	9,855
2023-10-10	7.760	7.810	7.710	7.750	7.750	11,701
2023-10-09	7.660	8.030	7.660	7.800	7.800	17,335
2023-10-06	7.699	7.780	7.573	7.751	7.751	46,611
2023-10-05	7.431	7.599	7.431	7.599	7.599	11,718
2023-10-04	7.600	7.600	7.270	7.270	7.270	63,374
2023-10-03	7.810	7.861	7.675	7.682	7.682	58,044
2023-10-02	8.165	8.240	7.881	7.959	7.959	30,769
2023-09-29	8.490	8.490	8.189	8.261	8.261	13,836
2023-09-28	8.549	8.550	8.411	8.411	8.411	55,330
2023-09-27	8.590	8.710	8.421	8.445	8.445	21,679
2023-09-26	8.242	8.559	8.242	8.539	8.539	16,783
2023-09-25	8.019	8.425	7.941	8.425	8.425	55,433
2023-09-22	8.079	8.145	8.075	8.099	8.099	6,640
2023-09-21	8.151	8.188	7.981	8.059	8.059	34,400
2023-09-20	8.069	8.319	8.069	8.319	8.319	13,430
2023-09-19	8.499	8.499	8.028	8.075	8.075	49,800
2023-09-18	8.399	8.555	8.265	8.349	8.349	36,637
2023-09-15	8.648	8.879	8.451	8.451	8.451	63,523
2023-09-14	8.525	8.780	8.525	8.682	8.682	44,039

← NewerPage 13 of 21 · 1,244 trading daysOlder →

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.