Transocean Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-13 | 8.598 | 8.639 | 8.261 | 8.300 | 8.300 | 16,973 |
| 2023-09-12 | 8.222 | 8.775 | 8.195 | 8.689 | 8.689 | 31,197 |
| 2023-09-11 | 8.318 | 8.319 | 8.082 | 8.082 | 8.082 | 24,250 |
| 2023-09-08 | 8.109 | 8.300 | 8.095 | 8.245 | 8.245 | 30,717 |
| 2023-09-07 | 8.112 | 8.209 | 8.011 | 8.048 | 8.048 | 14,620 |
| 2023-09-06 | 8.219 | 8.399 | 8.012 | 8.079 | 8.079 | 30,927 |
| 2023-09-05 | 8.620 | 8.685 | 8.295 | 8.295 | 8.295 | 80,217 |
| 2023-09-01 | 8.430 | 8.642 | 8.430 | 8.485 | 8.485 | 34,881 |
| 2023-08-31 | 8.169 | 8.249 | 8.131 | 8.131 | 8.131 | 13,017 |
| 2023-08-30 | 8.070 | 8.199 | 7.955 | 8.169 | 8.169 | 18,471 |
| 2023-08-29 | 7.675 | 8.019 | 7.659 | 7.991 | 7.991 | 18,271 |
| 2023-08-25 | 7.722 | 7.779 | 7.585 | 7.710 | 7.710 | 21,384 |
| 2023-08-24 | 7.785 | 7.868 | 7.762 | 7.775 | 7.775 | 21,570 |
| 2023-08-23 | 7.653 | 7.938 | 7.561 | 7.938 | 7.938 | 37,229 |
| 2023-08-22 | 8.099 | 8.100 | 7.790 | 7.812 | 7.812 | 34,463 |
| 2023-08-21 | 8.295 | 8.295 | 7.965 | 8.000 | 8.000 | 41,206 |
| 2023-08-18 | 7.903 | 8.199 | 7.865 | 8.199 | 8.199 | 55,769 |
| 2023-08-17 | 8.249 | 8.249 | 8.121 | 8.129 | 8.129 | 44,984 |
| 2023-08-16 | 8.181 | 8.351 | 8.130 | 8.155 | 8.155 | 14,162 |
| 2023-08-15 | 8.240 | 8.279 | 8.055 | 8.198 | 8.198 | 103,905 |
| 2023-08-14 | 8.541 | 8.541 | 8.310 | 8.390 | 8.390 | 11,389 |
| 2023-08-11 | 8.439 | 8.848 | 8.439 | 8.661 | 8.661 | 108,249 |
| 2023-08-10 | 8.355 | 8.789 | 8.338 | 8.451 | 8.451 | 40,794 |
| 2023-08-09 | 8.419 | 8.731 | 8.351 | 8.565 | 8.565 | 28,705 |
| 2023-08-08 | 7.832 | 8.215 | 7.710 | 8.215 | 8.215 | 66,491 |
| 2023-08-07 | 8.469 | 8.469 | 8.101 | 8.125 | 8.125 | 21,344 |
| 2023-08-04 | 8.620 | 8.620 | 8.465 | 8.522 | 8.522 | 25,134 |
| 2023-08-03 | 8.469 | 8.680 | 8.435 | 8.578 | 8.578 | 40,120 |
| 2023-08-02 | 8.171 | 8.429 | 8.150 | 8.258 | 8.258 | 15,427 |
| 2023-08-01 | 8.585 | 8.620 | 8.228 | 8.325 | 8.325 | 35,331 |
| 2023-07-31 | 8.679 | 8.808 | 8.561 | 8.705 | 8.705 | 56,461 |
| 2023-07-28 | 8.335 | 8.498 | 8.215 | 8.498 | 8.498 | 8,242 |
| 2023-07-27 | 8.710 | 8.710 | 8.271 | 8.315 | 8.315 | 9,209 |
| 2023-07-26 | 8.371 | 8.422 | 8.301 | 8.311 | 8.311 | 23,899 |
| 2023-07-25 | 8.572 | 8.595 | 8.402 | 8.585 | 8.585 | 10,956 |
| 2023-07-24 | 8.165 | 8.625 | 8.165 | 8.622 | 8.622 | 37,777 |
| 2023-07-21 | 8.198 | 8.200 | 8.015 | 8.089 | 8.089 | 14,614 |
| 2023-07-20 | 8.340 | 8.372 | 8.151 | 8.181 | 8.181 | 20,261 |
| 2023-07-19 | 8.520 | 8.610 | 8.240 | 8.240 | 8.240 | 39,879 |
| 2023-07-18 | 8.280 | 8.755 | 8.280 | 8.562 | 8.562 | 201,657 |
| 2023-07-17 | 7.721 | 7.949 | 7.721 | 7.935 | 7.935 | 28,766 |
| 2023-07-14 | 8.020 | 8.035 | 7.751 | 7.811 | 7.811 | 113,753 |
| 2023-07-13 | 8.072 | 8.195 | 8.011 | 8.012 | 8.012 | 17,620 |
| 2023-07-12 | 8.340 | 8.355 | 7.985 | 8.058 | 8.058 | 28,208 |
| 2023-07-11 | 8.085 | 8.210 | 7.970 | 8.210 | 8.210 | 36,131 |
| 2023-07-10 | 7.735 | 8.025 | 7.735 | 7.919 | 7.919 | 108,205 |
| 2023-07-07 | 7.320 | 7.789 | 7.320 | 7.700 | 7.700 | 45,698 |
| 2023-07-06 | 7.343 | 7.345 | 7.075 | 7.195 | 7.195 | 7,135 |
| 2023-07-05 | 7.355 | 7.382 | 7.195 | 7.375 | 7.375 | 164,511 |
| 2023-07-03 | 7.040 | 7.250 | 6.925 | 6.958 | 6.958 | 73,385 |
| 2023-06-30 | 6.510 | 7.060 | 6.508 | 7.012 | 7.012 | 144,510 |
| 2023-06-29 | 6.345 | 6.400 | 6.305 | 6.382 | 6.382 | 6,478 |
| 2023-06-28 | 6.152 | 6.152 | 6.005 | 6.038 | 6.038 | 17,253 |
| 2023-06-27 | 6.278 | 6.368 | 6.195 | 6.195 | 6.195 | 6,589 |
| 2023-06-26 | 6.032 | 6.379 | 6.032 | 6.315 | 6.315 | 33,897 |
| 2023-06-23 | 6.000 | 6.005 | 5.978 | 6.001 | 6.001 | 30,250 |
| 2023-06-22 | 6.151 | 6.200 | 6.095 | 6.200 | 6.200 | 13,974 |
| 2023-06-21 | 6.181 | 6.328 | 6.181 | 6.250 | 6.250 | 65,946 |
| 2023-06-20 | 6.118 | 6.151 | 6.029 | 6.151 | 6.151 | 5,915 |
| 2023-06-16 | 6.238 | 6.238 | 6.145 | 6.199 | 6.199 | 15,568 |
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.