Transocean Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 4.488 | 4.565 | 4.372 | 4.430 | 4.430 | 11,292 |
| 2022-03-18 | 4.208 | 4.308 | 4.205 | 4.290 | 4.290 | 47,686 |
| 2022-03-17 | 4.130 | 4.310 | 3.990 | 4.302 | 4.302 | 83,673 |
| 2022-03-16 | 3.980 | 4.075 | 3.875 | 3.875 | 3.875 | 48,641 |
| 2022-03-15 | 3.890 | 4.055 | 3.822 | 4.020 | 4.020 | 15,509 |
| 2022-03-14 | 4.500 | 4.502 | 4.112 | 4.112 | 4.112 | 16,702 |
| 2022-03-11 | 4.936 | 4.995 | 4.750 | 4.752 | 4.752 | 31,255 |
| 2022-03-10 | 4.945 | 5.028 | 4.835 | 5.008 | 5.008 | 42,591 |
| 2022-03-09 | 4.725 | 5.115 | 4.680 | 4.765 | 4.765 | 46,294 |
| 2022-03-08 | 5.155 | 5.540 | 4.702 | 5.045 | 5.045 | 153,419 |
| 2022-03-07 | 4.465 | 5.400 | 4.445 | 4.838 | 4.838 | 72,819 |
| 2022-03-04 | 3.788 | 4.040 | 3.788 | 4.005 | 4.005 | 18,176 |
| 2022-03-03 | 3.620 | 3.757 | 3.620 | 3.757 | 3.757 | 4,548 |
| 2022-03-02 | 3.595 | 3.710 | 3.580 | 3.700 | 3.700 | 40,055 |
| 2022-03-01 | 3.578 | 3.710 | 3.500 | 3.550 | 3.550 | 55,972 |
| 2022-02-28 | 3.342 | 3.500 | 3.340 | 3.485 | 3.485 | 39,252 |
| 2022-02-25 | 3.350 | 3.350 | 3.270 | 3.297 | 3.297 | 20,598 |
| 2022-02-24 | 3.480 | 3.480 | 3.232 | 3.250 | 3.250 | 36,020 |
| 2022-02-23 | 3.442 | 3.525 | 3.380 | 3.480 | 3.480 | 76,316 |
| 2022-02-22 | 3.450 | 3.468 | 3.295 | 3.323 | 3.323 | 9,009 |
| 2022-02-18 | 3.502 | 3.502 | 3.340 | 3.407 | 3.407 | 34,527 |
| 2022-02-17 | 3.770 | 3.770 | 3.595 | 3.595 | 3.595 | 6,741 |
| 2022-02-16 | 3.820 | 3.898 | 3.718 | 3.760 | 3.760 | 57,690 |
| 2022-02-15 | 3.550 | 3.583 | 3.465 | 3.573 | 3.573 | 35,982 |
| 2022-02-14 | 3.739 | 3.740 | 3.660 | 3.660 | 3.660 | 13,626 |
| 2022-02-11 | 3.700 | 3.809 | 3.700 | 3.752 | 3.752 | 10,767 |
| 2022-02-10 | 3.630 | 3.730 | 3.630 | 3.635 | 3.635 | 2,090 |
| 2022-02-09 | 3.515 | 3.608 | 3.505 | 3.588 | 3.588 | 6,361 |
| 2022-02-08 | 3.670 | 3.670 | 3.442 | 3.458 | 3.458 | 56,906 |
| 2022-02-07 | 3.740 | 3.839 | 3.732 | 3.810 | 3.810 | 16,859 |
| 2022-02-04 | 3.487 | 3.740 | 3.487 | 3.740 | 3.740 | 141,248 |
| 2022-02-03 | 3.390 | 3.410 | 3.390 | 3.410 | 3.410 | 74,845 |
| 2022-02-02 | 3.473 | 3.578 | 3.473 | 3.495 | 3.495 | 5,589 |
| 2022-02-01 | 3.200 | 3.508 | 3.200 | 3.485 | 3.485 | 11,785 |
| 2022-01-31 | 3.172 | 3.220 | 3.172 | 3.220 | 3.220 | 2,726 |
| 2022-01-28 | 3.282 | 3.282 | 3.255 | 3.255 | 3.255 | 4,700 |
| 2022-01-27 | 3.408 | 3.503 | 3.280 | 3.280 | 3.280 | 3,350 |
| 2022-01-26 | 3.510 | 3.550 | 3.432 | 3.432 | 3.432 | 3,544 |
| 2022-01-25 | 3.205 | 3.310 | 3.205 | 3.310 | 3.310 | 1,543 |
| 2022-01-24 | 3.020 | 3.125 | 2.850 | 3.125 | 3.125 | 21,278 |
| 2022-01-21 | 3.280 | 3.280 | 3.155 | 3.240 | 3.240 | 7,620 |
| 2022-01-20 | 3.505 | 3.505 | 3.505 | 3.505 | 3.505 | 1,100 |
| 2022-01-19 | 3.465 | 3.465 | 3.380 | 3.458 | 3.458 | 2,150 |
| 2022-01-18 | 3.590 | 3.590 | 3.525 | 3.530 | 3.530 | 36,811 |
| 2022-01-14 | 3.475 | 3.475 | 3.395 | 3.460 | 3.460 | 5,316 |
| 2022-01-13 | 3.492 | 3.528 | 3.442 | 3.455 | 3.455 | 4,447 |
| 2022-01-12 | 3.570 | 3.570 | 3.515 | 3.515 | 3.515 | 3,112 |
| 2022-01-11 | 3.380 | 3.548 | 3.351 | 3.535 | 3.535 | 3,789 |
| 2022-01-10 | 3.278 | 3.300 | 3.278 | 3.300 | 3.300 | 2,146 |
| 2022-01-06 | 3.368 | 3.368 | 3.200 | 3.270 | 3.270 | 11,755 |
| 2022-01-05 | 3.250 | 3.358 | 3.250 | 3.280 | 3.280 | 6,799 |
| 2022-01-04 | 3.250 | 3.300 | 3.168 | 3.248 | 3.248 | 6,471 |
| 2021-12-31 | 2.812 | 2.855 | 2.762 | 2.768 | 2.768 | 6,960 |
| 2021-12-30 | 2.870 | 2.898 | 2.848 | 2.878 | 2.878 | 13,408 |
| 2021-12-29 | 2.918 | 2.918 | 2.895 | 2.895 | 2.895 | 2,480 |
| 2021-12-23 | 3.150 | 3.159 | 3.120 | 3.120 | 3.120 | 513,069 |
| 2021-12-22 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 3,664 |
| 2021-12-21 | 2.872 | 2.985 | 2.870 | 2.985 | 2.985 | 3,035 |
| 2021-12-20 | 2.770 | 2.805 | 2.725 | 2.768 | 2.768 | 5,224 |
| 2021-12-17 | 2.910 | 2.910 | 2.762 | 2.900 | 2.900 | 3,963 |
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.