Transocean Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 3.482 | 3.540 | 3.425 | 3.540 | 3.540 | 11,700 |
| 2022-06-21 | 3.745 | 3.765 | 3.745 | 3.765 | 3.765 | 2,296 |
| 2022-06-17 | 3.680 | 3.680 | 3.500 | 3.505 | 3.505 | 9,975 |
| 2022-06-16 | 3.695 | 3.702 | 3.597 | 3.628 | 3.628 | 8,697 |
| 2022-06-15 | 3.862 | 3.955 | 3.860 | 3.905 | 3.905 | 14,244 |
| 2022-06-14 | 4.039 | 4.080 | 4.028 | 4.065 | 4.065 | 3,309 |
| 2022-06-13 | 4.205 | 4.205 | 3.960 | 4.102 | 4.102 | 96,391 |
| 2022-06-10 | 4.455 | 4.545 | 4.255 | 4.255 | 4.255 | 47,777 |
| 2022-06-09 | 4.735 | 4.745 | 4.585 | 4.745 | 4.745 | 7,352 |
| 2022-06-08 | 4.830 | 4.990 | 4.732 | 4.783 | 4.783 | 21,722 |
| 2022-06-07 | 4.236 | 4.740 | 4.236 | 4.740 | 4.740 | 20,998 |
| 2022-06-06 | 4.302 | 4.302 | 4.158 | 4.240 | 4.240 | 20,598 |
| 2022-06-01 | 4.238 | 4.248 | 4.122 | 4.145 | 4.145 | 61,905 |
| 2022-05-31 | 4.355 | 4.425 | 4.201 | 4.205 | 4.205 | 14,753 |
| 2022-05-27 | 4.200 | 4.218 | 4.200 | 4.218 | 4.218 | 6,134 |
| 2022-05-26 | 4.135 | 4.310 | 4.115 | 4.170 | 4.170 | 66,839 |
| 2022-05-25 | 4.175 | 4.179 | 4.080 | 4.080 | 4.080 | 9,150 |
| 2022-05-24 | 3.962 | 3.962 | 3.962 | 3.962 | 3.962 | 658 |
| 2022-05-23 | 4.056 | 4.095 | 4.056 | 4.095 | 4.095 | 3,115 |
| 2022-05-20 | 4.022 | 4.022 | 3.915 | 3.915 | 3.915 | 3,319 |
| 2022-05-19 | 4.042 | 4.045 | 3.940 | 3.940 | 3.940 | 22,001 |
| 2022-05-18 | 4.208 | 4.225 | 3.905 | 3.905 | 3.905 | 23,182 |
| 2022-05-17 | 4.110 | 4.143 | 4.110 | 4.143 | 4.143 | 3,654 |
| 2022-05-16 | 3.898 | 4.045 | 3.898 | 4.030 | 4.030 | 10,705 |
| 2022-05-13 | 3.560 | 3.760 | 3.560 | 3.760 | 3.760 | 15,392 |
| 2022-05-12 | 3.398 | 3.525 | 3.398 | 3.418 | 3.418 | 4,966 |
| 2022-05-11 | 3.510 | 3.735 | 3.510 | 3.580 | 3.580 | 26,905 |
| 2022-05-10 | 3.675 | 3.675 | 3.440 | 3.520 | 3.520 | 10,738 |
| 2022-05-09 | 3.930 | 3.930 | 3.562 | 3.562 | 3.562 | 35,547 |
| 2022-05-06 | 4.065 | 4.115 | 4.065 | 4.082 | 4.082 | 3,938 |
| 2022-05-05 | 4.280 | 4.305 | 4.042 | 4.200 | 4.200 | 16,579 |
| 2022-05-04 | 4.065 | 4.250 | 4.065 | 4.235 | 4.235 | 9,780 |
| 2022-05-03 | 3.772 | 4.119 | 3.772 | 4.025 | 4.025 | 2,090 |
| 2022-04-29 | 4.020 | 4.030 | 3.950 | 3.950 | 3.950 | 2,121 |
| 2022-04-28 | 4.000 | 4.000 | 3.998 | 3.998 | 3.998 | 385 |
| 2022-04-27 | 3.865 | 3.867 | 3.865 | 3.867 | 3.867 | 2,567 |
| 2022-04-26 | 3.942 | 4.020 | 3.900 | 3.930 | 3.930 | 56,815 |
| 2022-04-25 | 3.850 | 3.850 | 3.630 | 3.732 | 3.732 | 31,459 |
| 2022-04-22 | 4.130 | 4.239 | 4.002 | 4.002 | 4.002 | 11,540 |
| 2022-04-21 | 4.518 | 4.518 | 4.192 | 4.192 | 4.192 | 17,674 |
| 2022-04-20 | 4.506 | 4.532 | 4.438 | 4.532 | 4.532 | 13,192 |
| 2022-04-19 | 4.632 | 4.750 | 4.535 | 4.610 | 4.610 | 7,909 |
| 2022-04-14 | 4.490 | 4.550 | 4.470 | 4.530 | 4.530 | 14,232 |
| 2022-04-13 | 4.465 | 4.528 | 4.385 | 4.528 | 4.528 | 6,425 |
| 2022-04-12 | 4.375 | 4.458 | 4.375 | 4.390 | 4.390 | 9,339 |
| 2022-04-11 | 4.250 | 4.280 | 4.208 | 4.212 | 4.212 | 10,615 |
| 2022-04-08 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 7,612 |
| 2022-04-07 | 4.450 | 4.475 | 4.155 | 4.219 | 4.219 | 34,252 |
| 2022-04-06 | 4.610 | 4.639 | 4.405 | 4.412 | 4.412 | 33,946 |
| 2022-04-05 | 4.765 | 4.765 | 4.605 | 4.605 | 4.605 | 3,475 |
| 2022-04-04 | 4.708 | 4.710 | 4.582 | 4.618 | 4.618 | 2,395 |
| 2022-04-01 | 4.492 | 4.725 | 4.485 | 4.570 | 4.570 | 6,900 |
| 2022-03-31 | 4.662 | 4.785 | 4.662 | 4.675 | 4.675 | 10,657 |
| 2022-03-30 | 4.925 | 5.030 | 4.855 | 4.855 | 4.855 | 17,351 |
| 2022-03-29 | 4.520 | 4.750 | 4.520 | 4.672 | 4.672 | 30,017 |
| 2022-03-28 | 4.800 | 4.800 | 4.542 | 4.690 | 4.690 | 37,587 |
| 2022-03-25 | 4.375 | 4.985 | 4.375 | 4.975 | 4.975 | 23,415 |
| 2022-03-24 | 4.498 | 4.569 | 4.412 | 4.455 | 4.455 | 18,719 |
| 2022-03-23 | 4.625 | 4.630 | 4.508 | 4.528 | 4.528 | 16,584 |
| 2022-03-22 | 4.445 | 4.529 | 4.400 | 4.430 | 4.430 | 12,576 |
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.