Transocean Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 5.790 | 5.912 | 5.535 | 5.760 | 5.760 | 198,940 |
| 2023-03-15 | 6.140 | 6.140 | 5.479 | 5.758 | 5.758 | 150,963 |
| 2023-03-14 | 6.518 | 6.710 | 6.280 | 6.280 | 6.280 | 49,079 |
| 2023-03-13 | 6.195 | 6.649 | 6.150 | 6.360 | 6.360 | 41,040 |
| 2023-03-10 | 6.780 | 7.040 | 6.600 | 6.720 | 6.720 | 42,253 |
| 2023-03-09 | 7.350 | 7.425 | 6.660 | 6.678 | 6.678 | 59,562 |
| 2023-03-08 | 7.378 | 7.379 | 6.950 | 7.070 | 7.070 | 49,705 |
| 2023-03-07 | 7.595 | 7.720 | 7.403 | 7.405 | 7.405 | 38,425 |
| 2023-03-06 | 7.470 | 7.662 | 7.460 | 7.630 | 7.630 | 44,124 |
| 2023-03-03 | 7.253 | 7.608 | 7.251 | 7.499 | 7.499 | 13,164 |
| 2023-03-02 | 6.820 | 7.370 | 6.760 | 7.370 | 7.370 | 14,041 |
| 2023-03-01 | 7.135 | 7.135 | 6.962 | 7.110 | 7.110 | 100,876 |
| 2023-02-28 | 6.922 | 7.060 | 6.870 | 7.050 | 7.050 | 33,230 |
| 2023-02-27 | 6.665 | 6.980 | 6.665 | 6.899 | 6.899 | 62,700 |
| 2023-02-24 | 6.330 | 6.760 | 6.330 | 6.718 | 6.718 | 64,297 |
| 2023-02-23 | 6.210 | 6.445 | 6.210 | 6.445 | 6.445 | 40,771 |
| 2023-02-22 | 6.395 | 6.410 | 5.801 | 6.078 | 6.078 | 100,606 |
| 2023-02-21 | 6.902 | 7.135 | 6.772 | 6.772 | 6.772 | 22,771 |
| 2023-02-17 | 7.320 | 7.372 | 7.045 | 7.045 | 7.045 | 12,724 |
| 2023-02-16 | 7.575 | 7.642 | 7.571 | 7.618 | 7.618 | 6,929 |
| 2023-02-15 | 7.405 | 7.485 | 7.310 | 7.310 | 7.310 | 9,477 |
| 2023-02-14 | 7.318 | 7.555 | 7.318 | 7.445 | 7.445 | 4,824 |
| 2023-02-13 | 7.193 | 7.432 | 7.073 | 7.409 | 7.409 | 7,578 |
| 2023-02-10 | 7.272 | 7.485 | 7.272 | 7.382 | 7.382 | 13,567 |
| 2023-02-09 | 7.467 | 7.520 | 7.375 | 7.380 | 7.380 | 9,349 |
| 2023-02-08 | 7.425 | 7.597 | 7.300 | 7.505 | 7.505 | 21,566 |
| 2023-02-07 | 7.022 | 7.375 | 7.022 | 7.260 | 7.260 | 23,368 |
| 2023-02-06 | 6.998 | 6.998 | 6.802 | 6.860 | 6.860 | 29,684 |
| 2023-02-03 | 6.960 | 7.377 | 6.932 | 7.010 | 7.010 | 21,511 |
| 2023-02-02 | 7.155 | 7.192 | 6.815 | 6.885 | 6.885 | 24,696 |
| 2023-02-01 | 6.975 | 7.215 | 6.762 | 6.965 | 6.965 | 53,532 |
| 2023-01-31 | 6.480 | 6.790 | 6.480 | 6.700 | 6.700 | 5,286 |
| 2023-01-30 | 6.655 | 6.655 | 6.555 | 6.580 | 6.580 | 7,536 |
| 2023-01-27 | 6.678 | 6.742 | 6.402 | 6.532 | 6.532 | 97,637 |
| 2023-01-26 | 6.380 | 6.530 | 6.235 | 6.495 | 6.495 | 17,144 |
| 2023-01-25 | 6.198 | 6.472 | 6.091 | 6.411 | 6.411 | 35,543 |
| 2023-01-24 | 6.202 | 6.268 | 6.022 | 6.112 | 6.112 | 9,284 |
| 2023-01-23 | 6.110 | 6.268 | 6.065 | 6.265 | 6.265 | 28,458 |
| 2023-01-20 | 5.780 | 6.030 | 5.780 | 5.988 | 5.988 | 13,623 |
| 2023-01-19 | 5.758 | 5.882 | 5.600 | 5.741 | 5.741 | 33,177 |
| 2023-01-18 | 6.105 | 6.175 | 5.745 | 5.795 | 5.795 | 54,970 |
| 2023-01-17 | 5.640 | 5.909 | 5.602 | 5.909 | 5.909 | 33,678 |
| 2023-01-13 | 5.485 | 5.625 | 5.410 | 5.625 | 5.625 | 26,584 |
| 2023-01-12 | 5.442 | 5.785 | 5.385 | 5.490 | 5.490 | 34,181 |
| 2023-01-11 | 5.485 | 5.495 | 5.230 | 5.415 | 5.415 | 139,154 |
| 2023-01-10 | 5.255 | 5.490 | 5.198 | 5.470 | 5.470 | 4,569 |
| 2023-01-09 | 5.010 | 5.365 | 5.000 | 5.300 | 5.300 | 24,888 |
| 2023-01-06 | 4.678 | 4.995 | 4.665 | 4.865 | 4.865 | 36,830 |
| 2023-01-05 | 4.358 | 4.541 | 4.348 | 4.540 | 4.540 | 3,219 |
| 2023-01-04 | 4.223 | 4.420 | 4.223 | 4.378 | 4.378 | 16,020 |
| 2023-01-03 | 4.489 | 4.490 | 4.310 | 4.310 | 4.310 | 81,938 |
| 2022-12-30 | 4.555 | 4.575 | 4.540 | 4.575 | 4.575 | 6,153 |
| 2022-12-29 | 4.500 | 4.595 | 4.500 | 4.540 | 4.540 | 6,192 |
| 2022-12-28 | 4.545 | 4.588 | 4.470 | 4.588 | 4.588 | 11,973 |
| 2022-12-23 | 4.655 | 4.670 | 4.572 | 4.600 | 4.600 | 9,125 |
| 2022-12-22 | 4.590 | 4.590 | 4.400 | 4.400 | 4.400 | 17,047 |
| 2022-12-21 | 4.500 | 4.610 | 4.500 | 4.565 | 4.565 | 16,985 |
| 2022-12-20 | 4.190 | 4.466 | 4.160 | 4.466 | 4.466 | 18,009 |
| 2022-12-19 | 4.265 | 4.265 | 4.150 | 4.198 | 4.198 | 16,995 |
| 2022-12-16 | 4.065 | 4.270 | 4.063 | 4.268 | 4.268 | 6,198 |
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.