Transocean Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 2.805 | 2.810 | 2.692 | 2.725 | 2.725 | 36,010 |
| 2022-09-20 | 2.843 | 2.850 | 2.705 | 2.705 | 2.705 | 84,265 |
| 2022-09-16 | 3.200 | 3.200 | 3.045 | 3.045 | 3.045 | 41,206 |
| 2022-09-15 | 3.280 | 3.325 | 3.243 | 3.255 | 3.255 | 114,947 |
| 2022-09-14 | 3.600 | 3.600 | 3.345 | 3.498 | 3.498 | 36,855 |
| 2022-09-13 | 3.782 | 3.795 | 3.680 | 3.680 | 3.680 | 20,924 |
| 2022-09-12 | 3.838 | 3.870 | 3.785 | 3.832 | 3.832 | 16,182 |
| 2022-09-09 | 3.740 | 3.760 | 3.660 | 3.720 | 3.720 | 67,872 |
| 2022-09-08 | 3.558 | 3.650 | 3.525 | 3.650 | 3.650 | 11,141 |
| 2022-09-07 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 4,247 |
| 2022-09-06 | 3.650 | 3.668 | 3.515 | 3.540 | 3.540 | 10,574 |
| 2022-09-01 | 3.515 | 3.515 | 3.405 | 3.485 | 3.485 | 5,713 |
| 2022-08-31 | 3.570 | 3.695 | 3.565 | 3.695 | 3.695 | 10,574 |
| 2022-08-30 | 3.625 | 3.658 | 3.560 | 3.658 | 3.658 | 52,337 |
| 2022-08-26 | 3.785 | 3.840 | 3.625 | 3.625 | 3.625 | 37,714 |
| 2022-08-25 | 3.768 | 3.790 | 3.705 | 3.705 | 3.705 | 7,171 |
| 2022-08-24 | 3.695 | 3.695 | 3.655 | 3.688 | 3.688 | 3,023 |
| 2022-08-23 | 3.707 | 3.770 | 3.662 | 3.678 | 3.678 | 1,541 |
| 2022-08-22 | 3.490 | 3.658 | 3.490 | 3.658 | 3.658 | 1,436 |
| 2022-08-19 | 3.710 | 3.710 | 3.609 | 3.630 | 3.630 | 25,582 |
| 2022-08-18 | 3.590 | 3.790 | 3.582 | 3.790 | 3.790 | 25,114 |
| 2022-08-17 | 3.428 | 3.492 | 3.385 | 3.490 | 3.490 | 5,256 |
| 2022-08-16 | 3.450 | 3.498 | 3.388 | 3.405 | 3.405 | 16,138 |
| 2022-08-15 | 3.315 | 3.428 | 3.302 | 3.428 | 3.428 | 21,698 |
| 2022-08-12 | 3.608 | 3.608 | 3.515 | 3.575 | 3.575 | 14,690 |
| 2022-08-11 | 3.675 | 3.675 | 3.581 | 3.588 | 3.588 | 10,968 |
| 2022-08-10 | 3.448 | 3.565 | 3.415 | 3.565 | 3.565 | 7,413 |
| 2022-08-09 | 3.528 | 3.538 | 3.435 | 3.505 | 3.505 | 7,310 |
| 2022-08-08 | 3.400 | 3.448 | 3.350 | 3.351 | 3.351 | 13,668 |
| 2022-08-05 | 3.310 | 3.642 | 3.310 | 3.443 | 3.443 | 29,276 |
| 2022-08-04 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 628 |
| 2022-08-03 | 3.737 | 3.737 | 3.505 | 3.578 | 3.578 | 55,708 |
| 2022-08-02 | 3.830 | 3.985 | 3.650 | 3.810 | 3.810 | 72,043 |
| 2022-08-01 | 3.248 | 3.255 | 3.148 | 3.212 | 3.212 | 6,176 |
| 2022-07-29 | 3.085 | 3.355 | 3.082 | 3.355 | 3.355 | 19,256 |
| 2022-07-28 | 3.107 | 3.107 | 2.938 | 2.958 | 2.958 | 5,983 |
| 2022-07-27 | 2.812 | 2.935 | 2.811 | 2.932 | 2.932 | 19,669 |
| 2022-07-26 | 2.842 | 2.842 | 2.765 | 2.785 | 2.785 | 4,024 |
| 2022-07-25 | 2.650 | 2.758 | 2.618 | 2.755 | 2.755 | 15,934 |
| 2022-07-22 | 2.755 | 2.755 | 2.648 | 2.648 | 2.648 | 7,029 |
| 2022-07-21 | 2.698 | 2.735 | 2.692 | 2.692 | 2.692 | 14,567 |
| 2022-07-20 | 2.762 | 2.867 | 2.755 | 2.867 | 2.867 | 33,056 |
| 2022-07-19 | 2.655 | 2.865 | 2.655 | 2.865 | 2.865 | 15,748 |
| 2022-07-18 | 2.600 | 2.735 | 2.600 | 2.695 | 2.695 | 13,196 |
| 2022-07-15 | 2.510 | 2.510 | 2.350 | 2.472 | 2.472 | 10,414 |
| 2022-07-14 | 2.650 | 2.650 | 2.331 | 2.355 | 2.355 | 23,902 |
| 2022-07-13 | 2.727 | 2.732 | 2.695 | 2.698 | 2.698 | 26,751 |
| 2022-07-12 | 2.868 | 2.888 | 2.738 | 2.738 | 2.738 | 9,584 |
| 2022-07-11 | 3.070 | 3.070 | 2.955 | 2.955 | 2.955 | 7,595 |
| 2022-07-08 | 3.168 | 3.202 | 3.128 | 3.128 | 3.128 | 14,889 |
| 2022-07-07 | 3.100 | 3.260 | 3.100 | 3.218 | 3.218 | 19,760 |
| 2022-07-06 | 3.025 | 3.025 | 2.945 | 2.968 | 2.968 | 4,005 |
| 2022-07-05 | 3.300 | 3.300 | 3.046 | 3.046 | 3.046 | 5,548 |
| 2022-07-01 | 3.312 | 3.312 | 3.162 | 3.182 | 3.182 | 4,170 |
| 2022-06-30 | 3.395 | 3.436 | 3.320 | 3.405 | 3.405 | 18,459 |
| 2022-06-29 | 3.690 | 3.690 | 3.570 | 3.570 | 3.570 | 10,668 |
| 2022-06-28 | 3.758 | 3.758 | 3.634 | 3.635 | 3.635 | 4,150 |
| 2022-06-27 | 3.510 | 3.618 | 3.460 | 3.588 | 3.588 | 2,896 |
| 2022-06-24 | 3.335 | 3.462 | 3.307 | 3.462 | 3.462 | 18,756 |
| 2022-06-23 | 3.438 | 3.438 | 3.215 | 3.235 | 3.235 | 13,584 |
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.