Transocean Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	6.118	6.262	6.118	6.248	6.248	5,416
2023-06-14	6.028	6.125	6.028	6.085	6.085	21,710
2023-06-13	5.889	6.075	5.855	5.855	5.855	59,670
2023-06-12	6.100	6.100	5.799	5.805	5.805	95,930
2023-06-09	6.205	6.361	6.100	6.225	6.225	21,995
2023-06-08	6.345	6.440	6.275	6.440	6.440	24,791
2023-06-07	6.435	6.489	6.315	6.315	6.315	13,013
2023-06-06	6.163	6.380	6.160	6.305	6.305	17,493
2023-06-05	6.690	6.690	6.315	6.372	6.372	25,405
2023-06-02	6.320	6.475	6.240	6.475	6.475	21,241
2023-06-01	5.739	6.125	5.739	6.125	6.125	4,530
2023-05-31	5.992	5.992	5.805	5.805	5.805	7,517
2023-05-30	6.010	6.058	5.920	6.058	6.058	20,091
2023-05-26	6.318	6.339	6.205	6.205	6.205	3,071
2023-05-25	6.291	6.300	6.132	6.298	6.298	15,831
2023-05-24	6.375	6.445	6.225	6.445	6.445	18,999
2023-05-23	6.388	6.495	6.291	6.425	6.425	26,499
2023-05-22	6.032	6.388	6.032	6.355	6.355	38,701
2023-05-19	5.910	6.009	5.855	5.928	5.928	24,055
2023-05-18	5.842	5.859	5.841	5.855	5.855	6,659
2023-05-17	5.798	5.955	5.798	5.955	5.955	2,400
2023-05-16	5.815	5.815	5.698	5.750	5.750	5,678
2023-05-15	5.910	5.960	5.810	5.960	5.960	5,104
2023-05-12	5.760	5.760	5.678	5.760	5.760	73,003
2023-05-11	5.790	5.825	5.603	5.622	5.622	30,831
2023-05-10	6.055	6.058	5.828	5.835	5.835	11,699
2023-05-09	5.871	5.977	5.858	5.977	5.977	38,414
2023-05-05	6.159	6.289	6.060	6.128	6.128	27,466
2023-05-04	5.690	5.800	5.615	5.800	5.800	2,801
2023-05-03	5.610	5.880	5.610	5.788	5.788	15,126
2023-05-02	5.780	5.939	5.442	5.755	5.755	26,606
2023-04-28	5.770	6.000	5.770	5.962	5.962	22,356
2023-04-27	5.728	5.782	5.685	5.761	5.761	8,311
2023-04-26	5.970	6.059	5.830	5.895	5.895	15,906
2023-04-25	6.135	6.140	5.900	5.901	5.901	21,871
2023-04-24	6.065	6.215	6.051	6.105	6.105	8,874
2023-04-21	6.228	6.229	5.985	6.055	6.055	34,798
2023-04-20	6.210	6.292	6.152	6.270	6.270	31,492
2023-04-19	6.434	6.434	6.175	6.298	6.298	42,412
2023-04-18	6.508	6.732	6.490	6.670	6.670	74,134
2023-04-17	6.458	6.458	6.458	6.458	6.458	1,030
2023-04-14	6.698	6.700	6.495	6.495	6.495	20,644
2023-04-13	6.693	6.840	6.658	6.725	6.725	25,020
2023-04-12	6.615	6.768	6.512	6.715	6.715	27,686
2023-04-11	6.450	6.637	6.368	6.578	6.578	31,175
2023-04-06	6.400	6.449	6.355	6.405	6.405	15,907
2023-04-05	6.580	6.615	6.355	6.390	6.390	99,992
2023-04-04	7.088	7.088	6.502	6.639	6.639	51,008
2023-04-03	6.989	7.105	6.822	6.950	6.950	110,343
2023-03-31	6.495	6.500	6.418	6.418	6.418	1,400
2023-03-30	6.693	6.738	6.535	6.535	6.535	7,857
2023-03-29	6.840	6.858	6.600	6.655	6.655	16,254
2023-03-28	6.200	6.586	6.190	6.580	6.580	22,486
2023-03-27	5.785	6.155	5.785	6.155	6.155	4,799
2023-03-24	5.660	5.738	5.588	5.718	5.718	18,888
2023-03-23	6.205	6.320	5.920	5.920	5.920	11,587
2023-03-22	6.175	6.310	6.075	6.222	6.222	17,379
2023-03-21	6.289	6.418	6.008	6.158	6.158	36,012
2023-03-20	5.705	5.947	5.705	5.830	5.830	24,240
2023-03-17	5.615	5.708	5.518	5.655	5.655	17,641

← NewerPage 15 of 21 · 1,237 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.