Transocean Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 5.070 | 5.140 | 4.880 | 4.930 | 4.930 | 80,497 |
| 2026-07-28 | 5.260 | 5.310 | 5.050 | 5.051 | 5.051 | 28,963 |
| 2026-07-27 | 5.280 | 5.420 | 5.200 | 5.320 | 5.320 | 60,073 |
| 2026-07-24 | 5.350 | 5.410 | 5.310 | 5.340 | 5.340 | 99,480 |
| 2026-07-23 | 5.350 | 5.410 | 5.320 | 5.340 | 5.340 | 111,871 |
| 2026-07-22 | 5.280 | 5.375 | 5.230 | 5.315 | 5.315 | 72,301 |
| 2026-07-21 | 5.010 | 5.220 | 4.990 | 5.220 | 5.220 | 79,246 |
| 2026-07-20 | 5.150 | 5.230 | 5.052 | 5.115 | 5.115 | 111,562 |
| 2026-07-17 | 5.130 | 5.200 | 5.070 | 5.130 | 5.130 | 59,433 |
| 2026-07-16 | 5.170 | 5.220 | 5.117 | 5.117 | 5.117 | 96,086 |
| 2026-07-15 | 5.350 | 5.380 | 5.100 | 5.190 | 5.190 | 57,756 |
| 2026-07-14 | 5.400 | 5.490 | 5.260 | 5.260 | 5.260 | 176,233 |
| 2026-07-13 | 5.310 | 5.400 | 5.180 | 5.360 | 5.360 | 80,725 |
| 2026-07-10 | 5.170 | 5.240 | 5.110 | 5.150 | 5.150 | 100,037 |
| 2026-07-09 | 5.240 | 5.240 | 5.055 | 5.104 | 5.104 | 25,253 |
| 2026-07-08 | 5.060 | 5.290 | 5.060 | 5.175 | 5.175 | 129,612 |
| 2026-07-07 | 4.960 | 5.040 | 4.910 | 4.979 | 4.979 | 83,220 |
| 2026-07-06 | 5.080 | 5.123 | 4.980 | 5.000 | 5.000 | 108,374 |
| 2026-07-03 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2026-07-02 | 4.890 | 5.098 | 4.860 | 5.060 | 5.060 | 86,031 |
| 2026-07-01 | 4.900 | 4.984 | 4.830 | 4.840 | 4.840 | 92,224 |
| 2026-06-30 | 5.080 | 5.150 | 4.900 | 4.970 | 4.970 | 196,076 |
| 2026-06-29 | 5.130 | 5.180 | 5.065 | 5.100 | 5.100 | 2,575,118 |
| 2026-06-26 | 5.200 | 5.200 | 5.129 | 5.140 | 5.140 | 53,508 |
| 2026-06-25 | 5.030 | 5.170 | 4.957 | 5.159 | 5.159 | 151,788 |
| 2026-06-24 | 5.270 | 5.290 | 5.048 | 5.070 | 5.070 | 138,314 |
| 2026-06-23 | 5.410 | 5.410 | 5.301 | 5.350 | 5.350 | 60,079 |
| 2026-06-22 | 5.400 | 5.400 | 5.230 | 5.318 | 5.318 | 55,871 |
| 2026-06-19 | 5.245 | 5.245 | 5.245 | 5.245 | 5.245 | 0 |
| 2026-06-18 | 5.570 | 5.640 | 5.149 | 5.245 | 5.245 | 169,198 |
| 2026-06-17 | 5.620 | 5.650 | 5.553 | 5.597 | 5.597 | 28,108 |
| 2026-06-16 | 5.890 | 5.890 | 5.580 | 5.590 | 5.590 | 194,183 |
| 2026-06-15 | 5.850 | 6.010 | 5.800 | 5.860 | 5.860 | 124,943 |
| 2026-06-12 | 5.990 | 6.110 | 5.980 | 6.010 | 6.010 | 65,008 |
| 2026-06-11 | 6.050 | 6.145 | 5.920 | 6.020 | 6.020 | 27,011 |
| 2026-06-10 | 5.890 | 6.110 | 5.830 | 6.050 | 6.050 | 67,911 |
| 2026-06-09 | 6.190 | 6.210 | 5.825 | 5.879 | 5.879 | 100,009 |
| 2026-06-08 | 6.010 | 6.210 | 6.010 | 6.210 | 6.210 | 135,204 |
| 2026-06-05 | 6.260 | 6.260 | 5.930 | 5.950 | 5.950 | 191,698 |
| 2026-06-04 | 6.160 | 6.270 | 6.065 | 6.218 | 6.218 | 175,011 |
| 2026-06-03 | 6.250 | 6.348 | 6.050 | 6.190 | 6.190 | 239,061 |
| 2026-06-02 | 6.190 | 6.421 | 6.190 | 6.400 | 6.400 | 159,056 |
| 2026-06-01 | 6.190 | 6.375 | 6.190 | 6.250 | 6.250 | 57,485 |
| 2026-05-29 | 6.230 | 6.270 | 6.160 | 6.210 | 6.210 | 3,171,070 |
| 2026-05-28 | 6.230 | 6.270 | 6.110 | 6.165 | 6.165 | 73,520 |
| 2026-05-27 | 6.610 | 6.610 | 6.160 | 6.239 | 6.239 | 116,086 |
| 2026-05-26 | 6.740 | 6.770 | 6.441 | 6.499 | 6.499 | 185,050 |
| 2026-05-22 | 6.830 | 6.940 | 6.669 | 6.830 | 6.830 | 117,985 |
| 2026-05-21 | 7.340 | 7.550 | 6.940 | 6.990 | 6.990 | 56,336 |
| 2026-05-20 | 7.500 | 7.630 | 7.240 | 7.280 | 7.280 | 90,382 |
| 2026-05-19 | 7.580 | 7.760 | 7.342 | 7.521 | 7.521 | 96,124 |
| 2026-05-18 | 7.080 | 7.630 | 6.880 | 7.590 | 7.590 | 121,305 |
| 2026-05-15 | 6.900 | 6.960 | 6.760 | 6.895 | 6.895 | 57,720 |
| 2026-05-14 | 6.750 | 6.880 | 6.520 | 6.851 | 6.851 | 33,338 |
| 2026-05-13 | 6.580 | 6.660 | 6.500 | 6.640 | 6.640 | 37,501 |
| 2026-05-12 | 6.600 | 6.625 | 6.460 | 6.505 | 6.505 | 47,445 |
| 2026-05-11 | 6.530 | 6.629 | 6.400 | 6.540 | 6.540 | 433,534 |
| 2026-05-08 | 6.250 | 6.500 | 6.140 | 6.470 | 6.470 | 13,482 |
| 2026-05-07 | 6.230 | 6.280 | 6.020 | 6.120 | 6.120 | 53,289 |
| 2026-05-06 | 6.250 | 6.379 | 5.920 | 6.281 | 6.281 | 31,292 |
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.