Transocean Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 3.000 | 3.010 | 2.950 | 2.950 | 2.950 | 9,090 |
| 2021-12-15 | 2.825 | 2.825 | 2.740 | 2.740 | 2.740 | 7,080 |
| 2021-12-14 | 2.930 | 2.995 | 2.930 | 2.995 | 2.995 | 8,429 |
| 2021-12-13 | 3.100 | 3.100 | 2.952 | 2.970 | 2.970 | 95,818 |
| 2021-12-10 | 3.090 | 3.090 | 3.045 | 3.072 | 3.072 | 2,984 |
| 2021-12-09 | 3.018 | 3.040 | 3.018 | 3.028 | 3.028 | 27,233 |
| 2021-12-08 | 3.092 | 3.135 | 3.092 | 3.135 | 3.135 | 9,262 |
| 2021-12-07 | 3.000 | 3.120 | 3.000 | 3.085 | 3.085 | 2,650 |
| 2021-12-03 | 2.975 | 3.010 | 2.805 | 2.805 | 2.805 | 3,634 |
| 2021-12-02 | 2.834 | 2.955 | 2.834 | 2.955 | 2.955 | 13,850 |
| 2021-12-01 | 3.073 | 3.082 | 3.042 | 3.065 | 3.065 | 1,510 |
| 2021-11-30 | 3.008 | 3.008 | 2.905 | 2.935 | 2.935 | 24,881 |
| 2021-11-29 | 3.120 | 3.135 | 3.040 | 3.048 | 3.048 | 24,550 |
| 2021-11-26 | 2.972 | 3.018 | 2.920 | 2.990 | 2.990 | 13,286 |
| 2021-11-24 | 3.250 | 3.250 | 3.185 | 3.185 | 3.185 | 7,297 |
| 2021-11-23 | 3.165 | 3.230 | 3.105 | 3.210 | 3.210 | 77,955 |
| 2021-11-22 | 3.060 | 3.075 | 3.060 | 3.068 | 3.068 | 6,966 |
| 2021-11-19 | 3.000 | 3.060 | 2.972 | 3.028 | 3.028 | 13,855 |
| 2021-11-18 | 3.240 | 3.270 | 3.060 | 3.097 | 3.097 | 22,597 |
| 2021-11-17 | 3.350 | 3.350 | 3.245 | 3.245 | 3.245 | 145,687 |
| 2021-11-16 | 3.345 | 3.345 | 3.260 | 3.260 | 3.260 | 60,904 |
| 2021-11-15 | 3.305 | 3.322 | 3.305 | 3.322 | 3.322 | 8,593 |
| 2021-11-12 | 3.385 | 3.478 | 3.370 | 3.370 | 3.370 | 48,505 |
| 2021-11-11 | 3.480 | 3.520 | 3.462 | 3.465 | 3.465 | 7,063 |
| 2021-11-10 | 3.660 | 3.660 | 3.442 | 3.443 | 3.443 | 14,304 |
| 2021-11-09 | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | 1,615 |
| 2021-11-08 | 3.683 | 3.804 | 3.672 | 3.704 | 3.704 | 10,016 |
| 2021-11-05 | 3.680 | 3.680 | 3.642 | 3.642 | 3.642 | 14,759 |
| 2021-11-04 | 3.770 | 3.805 | 3.595 | 3.595 | 3.595 | 6,659 |
| 2021-11-03 | 3.592 | 3.720 | 3.592 | 3.675 | 3.675 | 1,353 |
| 2021-11-02 | 3.590 | 3.700 | 3.590 | 3.645 | 3.645 | 7,542 |
| 2021-11-01 | 3.613 | 3.818 | 3.610 | 3.758 | 3.758 | 748,637 |
| 2021-10-29 | 3.570 | 3.605 | 3.512 | 3.512 | 3.512 | 34,870 |
| 2021-10-28 | 3.682 | 3.690 | 3.600 | 3.690 | 3.690 | 12,719 |
| 2021-10-27 | 3.855 | 3.875 | 3.731 | 3.731 | 3.731 | 67,504 |
| 2021-10-26 | 4.045 | 4.070 | 3.970 | 3.971 | 3.971 | 12,744 |
| 2021-10-25 | 4.010 | 4.020 | 3.975 | 3.998 | 3.998 | 3,950 |
| 2021-10-22 | 3.930 | 3.930 | 3.805 | 3.805 | 3.805 | 4,307 |
| 2021-10-21 | 4.070 | 4.105 | 3.902 | 3.905 | 3.905 | 15,612 |
| 2021-10-20 | 3.940 | 4.030 | 3.940 | 4.030 | 4.030 | 5,711 |
| 2021-10-19 | 3.944 | 4.050 | 3.895 | 4.050 | 4.050 | 8,597 |
| 2021-10-18 | 4.060 | 4.165 | 3.918 | 3.948 | 3.948 | 84,386 |
| 2021-10-15 | 4.028 | 4.088 | 3.985 | 4.078 | 4.078 | 17,479 |
| 2021-10-14 | 4.000 | 4.000 | 3.870 | 3.916 | 3.916 | 5,310 |
← NewerPage 21 of 21 · 1,244 trading days
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.