Transocean Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 4.188 | 4.288 | 4.188 | 4.262 | 4.262 | 1,549 |
| 2022-12-14 | 4.165 | 4.335 | 4.165 | 4.335 | 4.335 | 12,252 |
| 2022-12-13 | 4.100 | 4.100 | 3.985 | 4.040 | 4.040 | 6,401 |
| 2022-12-12 | 3.765 | 3.940 | 3.765 | 3.872 | 3.872 | 29,865 |
| 2022-12-09 | 3.905 | 3.905 | 3.789 | 3.805 | 3.805 | 9,501 |
| 2022-12-08 | 3.900 | 4.055 | 3.850 | 3.850 | 3.850 | 8,691 |
| 2022-12-07 | 3.880 | 3.908 | 3.720 | 3.720 | 3.720 | 54,220 |
| 2022-12-06 | 3.985 | 3.995 | 3.780 | 3.830 | 3.830 | 9,521 |
| 2022-12-05 | 4.260 | 4.265 | 4.084 | 4.084 | 4.084 | 11,920 |
| 2022-12-02 | 4.022 | 4.145 | 4.022 | 4.145 | 4.145 | 19,115 |
| 2022-12-01 | 4.285 | 4.300 | 4.155 | 4.155 | 4.155 | 6,437 |
| 2022-11-30 | 4.160 | 4.160 | 4.075 | 4.120 | 4.120 | 2,562 |
| 2022-11-29 | 4.000 | 4.048 | 3.978 | 3.998 | 3.998 | 5,121 |
| 2022-11-28 | 3.895 | 3.980 | 3.895 | 3.980 | 3.980 | 20,865 |
| 2022-11-25 | 4.118 | 4.138 | 4.118 | 4.138 | 4.138 | 15,589 |
| 2022-11-23 | 4.010 | 4.015 | 3.935 | 3.985 | 3.985 | 9,714 |
| 2022-11-22 | 4.100 | 4.215 | 4.085 | 4.085 | 4.085 | 26,298 |
| 2022-11-21 | 4.020 | 4.025 | 3.742 | 4.025 | 4.025 | 67,153 |
| 2022-11-18 | 4.102 | 4.120 | 4.002 | 4.085 | 4.085 | 60,113 |
| 2022-11-17 | 4.145 | 4.255 | 4.138 | 4.178 | 4.178 | 13,397 |
| 2022-11-16 | 4.352 | 4.395 | 4.320 | 4.328 | 4.328 | 12,120 |
| 2022-11-15 | 4.422 | 4.560 | 4.422 | 4.542 | 4.542 | 6,101 |
| 2022-11-14 | 4.455 | 4.480 | 4.395 | 4.450 | 4.450 | 26,115 |
| 2022-11-11 | 4.130 | 4.490 | 4.130 | 4.360 | 4.360 | 36,512 |
| 2022-11-10 | 3.953 | 4.000 | 3.895 | 3.922 | 3.922 | 32,830 |
| 2022-11-09 | 4.058 | 4.075 | 3.950 | 3.950 | 3.950 | 25,577 |
| 2022-11-08 | 4.280 | 4.280 | 4.130 | 4.175 | 4.175 | 10,205 |
| 2022-11-07 | 4.182 | 4.265 | 4.105 | 4.158 | 4.158 | 40,133 |
| 2022-11-04 | 4.230 | 4.238 | 4.040 | 4.080 | 4.080 | 11,095 |
| 2022-11-03 | 3.678 | 4.130 | 3.662 | 4.130 | 4.130 | 116,382 |
| 2022-11-02 | 3.613 | 3.780 | 3.575 | 3.725 | 3.725 | 32,371 |
| 2022-11-01 | 3.800 | 3.820 | 3.635 | 3.660 | 3.660 | 21,382 |
| 2022-10-31 | 3.570 | 3.748 | 3.570 | 3.742 | 3.742 | 16,666 |
| 2022-10-28 | 3.609 | 3.609 | 3.539 | 3.540 | 3.540 | 6,419 |
| 2022-10-27 | 3.721 | 3.721 | 3.721 | 3.721 | 3.721 | 4,780 |
| 2022-10-26 | 3.640 | 3.790 | 3.638 | 3.665 | 3.665 | 50,443 |
| 2022-10-25 | 3.520 | 3.600 | 3.495 | 3.565 | 3.565 | 175,136 |
| 2022-10-24 | 3.470 | 3.578 | 3.470 | 3.510 | 3.510 | 94,220 |
| 2022-10-21 | 3.410 | 3.635 | 3.410 | 3.602 | 3.602 | 63,059 |
| 2022-10-20 | 3.415 | 3.497 | 3.415 | 3.475 | 3.475 | 94,396 |
| 2022-10-19 | 3.170 | 3.290 | 3.170 | 3.289 | 3.289 | 269,781 |
| 2022-10-18 | 3.160 | 3.195 | 3.042 | 3.150 | 3.150 | 23,089 |
| 2022-10-17 | 2.980 | 3.068 | 2.980 | 3.055 | 3.055 | 78,186 |
| 2022-10-14 | 2.898 | 2.955 | 2.898 | 2.948 | 2.948 | 2,748 |
| 2022-10-13 | 2.828 | 2.918 | 2.825 | 2.905 | 2.905 | 69,462 |
| 2022-10-12 | 2.845 | 2.895 | 2.805 | 2.872 | 2.872 | 10,124 |
| 2022-10-11 | 2.940 | 2.978 | 2.882 | 2.978 | 2.978 | 44,534 |
| 2022-10-10 | 3.002 | 3.045 | 2.960 | 3.045 | 3.045 | 6,453 |
| 2022-10-07 | 3.175 | 3.236 | 3.130 | 3.158 | 3.158 | 11,661 |
| 2022-10-06 | 3.110 | 3.205 | 3.095 | 3.202 | 3.202 | 128,731 |
| 2022-10-05 | 2.918 | 2.978 | 2.845 | 2.978 | 2.978 | 8,635 |
| 2022-10-04 | 2.775 | 2.890 | 2.770 | 2.850 | 2.850 | 31,452 |
| 2022-10-03 | 2.675 | 2.690 | 2.581 | 2.608 | 2.608 | 20,292 |
| 2022-09-30 | 2.518 | 2.568 | 2.505 | 2.568 | 2.568 | 4,427 |
| 2022-09-29 | 2.638 | 2.640 | 2.442 | 2.442 | 2.442 | 10,460 |
| 2022-09-28 | 2.590 | 2.672 | 2.505 | 2.642 | 2.642 | 91,186 |
| 2022-09-27 | 2.498 | 2.615 | 2.472 | 2.475 | 2.475 | 29,781 |
| 2022-09-26 | 2.370 | 2.400 | 2.365 | 2.375 | 2.375 | 9,954 |
| 2022-09-23 | 2.408 | 2.410 | 2.340 | 2.375 | 2.375 | 114,815 |
| 2022-09-22 | 2.735 | 2.740 | 2.565 | 2.580 | 2.580 | 43,476 |
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.