Transocean Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4.900 | 5.330 | 4.900 | 5.330 | 5.330 | 93,427 |
| 2026-02-05 | 5.330 | 5.370 | 4.880 | 4.960 | 4.960 | 79,576 |
| 2026-02-04 | 5.000 | 5.230 | 4.970 | 5.179 | 5.179 | 74,059 |
| 2026-02-03 | 4.830 | 5.010 | 4.790 | 4.830 | 4.830 | 80,348 |
| 2026-02-02 | 4.780 | 4.971 | 4.720 | 4.950 | 4.950 | 37,174 |
| 2026-01-30 | 4.860 | 5.000 | 4.810 | 4.919 | 4.919 | 75,872 |
| 2026-01-29 | 4.910 | 5.170 | 4.790 | 4.945 | 4.945 | 59,777 |
| 2026-01-28 | 5.020 | 5.090 | 4.850 | 4.892 | 4.892 | 58,413 |
| 2026-01-27 | 4.910 | 5.020 | 4.910 | 4.959 | 4.959 | 86,341 |
| 2026-01-26 | 4.940 | 5.000 | 4.785 | 4.939 | 4.939 | 193,694 |
| 2026-01-23 | 4.720 | 4.970 | 4.720 | 4.920 | 4.920 | 68,157 |
| 2026-01-22 | 4.690 | 4.700 | 4.530 | 4.649 | 4.649 | 177,689 |
| 2026-01-21 | 4.321 | 4.648 | 4.321 | 4.640 | 4.640 | 252,811 |
| 2026-01-20 | 4.220 | 4.305 | 4.150 | 4.271 | 4.271 | 84,920 |
| 2026-01-19 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 0 |
| 2026-01-16 | 4.370 | 4.370 | 4.270 | 4.310 | 4.310 | 327,410 |
| 2026-01-15 | 4.390 | 4.390 | 4.300 | 4.355 | 4.355 | 8,206 |
| 2026-01-14 | 4.330 | 4.430 | 4.300 | 4.399 | 4.399 | 334,322 |
| 2026-01-13 | 4.338 | 4.395 | 4.270 | 4.329 | 4.329 | 147,549 |
| 2026-01-12 | 4.260 | 4.325 | 4.200 | 4.305 | 4.305 | 178,011 |
| 2026-01-09 | 4.290 | 4.350 | 4.185 | 4.241 | 4.241 | 142,039 |
| 2026-01-08 | 4.160 | 4.295 | 4.160 | 4.271 | 4.271 | 33,722 |
| 2026-01-07 | 4.320 | 4.320 | 4.160 | 4.181 | 4.181 | 88,079 |
| 2026-01-06 | 4.490 | 4.490 | 4.290 | 4.332 | 4.332 | 210,116 |
| 2026-01-05 | 4.380 | 4.490 | 4.101 | 4.339 | 4.339 | 431,953 |
| 2026-01-02 | 4.210 | 4.280 | 4.080 | 4.280 | 4.280 | 236,058 |
| 2025-12-31 | 4.140 | 4.210 | 4.115 | 4.140 | 4.140 | 14,889 |
| 2025-12-30 | 4.060 | 4.179 | 4.060 | 4.155 | 4.155 | 48,441 |
| 2025-12-29 | 4.030 | 4.140 | 4.020 | 4.108 | 4.108 | 137,264 |
| 2025-12-24 | 3.970 | 4.060 | 3.970 | 4.029 | 4.029 | 8,688 |
| 2025-12-23 | 4.020 | 4.030 | 3.941 | 4.025 | 4.025 | 39,785 |
| 2025-12-22 | 3.990 | 4.180 | 3.990 | 4.031 | 4.031 | 201,439 |
| 2025-12-19 | 3.960 | 4.001 | 3.940 | 3.985 | 3.985 | 134,488 |
| 2025-12-18 | 4.000 | 4.000 | 3.879 | 3.925 | 3.925 | 133,544 |
| 2025-12-17 | 3.840 | 3.950 | 3.840 | 3.935 | 3.935 | 121,495 |
| 2025-12-16 | 3.982 | 4.020 | 3.794 | 3.835 | 3.835 | 197,088 |
| 2025-12-15 | 4.140 | 4.150 | 4.049 | 4.055 | 4.055 | 57,617 |
| 2025-12-12 | 4.320 | 4.370 | 4.197 | 4.197 | 4.197 | 27,911 |
| 2025-12-11 | 4.330 | 4.380 | 4.250 | 4.335 | 4.335 | 118,439 |
| 2025-12-10 | 4.380 | 4.380 | 4.168 | 4.348 | 4.348 | 203,008 |
| 2025-12-09 | 4.400 | 4.555 | 4.400 | 4.505 | 4.505 | 27,761 |
| 2025-12-08 | 4.470 | 4.510 | 4.372 | 4.435 | 4.435 | 338,821 |
| 2025-12-05 | 4.420 | 4.550 | 4.420 | 4.495 | 4.495 | 249,958 |
| 2025-12-04 | 4.475 | 4.500 | 4.385 | 4.469 | 4.469 | 223,113 |
| 2025-12-03 | 4.380 | 4.490 | 4.360 | 4.468 | 4.468 | 139,779 |
| 2025-12-02 | 4.390 | 4.390 | 4.235 | 4.373 | 4.373 | 25,400 |
| 2025-12-01 | 4.460 | 4.500 | 4.380 | 4.440 | 4.440 | 485,148 |
| 2025-11-28 | 4.420 | 4.430 | 4.250 | 4.375 | 4.375 | 221,781 |
| 2025-11-27 | 4.281 | 4.281 | 4.281 | 4.281 | 4.281 | 0 |
| 2025-11-26 | 4.190 | 4.338 | 4.040 | 4.281 | 4.281 | 249,232 |
| 2025-11-25 | 4.020 | 4.080 | 3.930 | 4.049 | 4.049 | 278,056 |
| 2025-11-24 | 3.900 | 4.049 | 3.870 | 4.037 | 4.037 | 20,103 |
| 2025-11-21 | 3.840 | 3.899 | 3.690 | 3.899 | 3.899 | 66,930 |
| 2025-11-20 | 4.150 | 4.219 | 3.851 | 3.862 | 3.862 | 267,777 |
| 2025-11-19 | 4.100 | 4.128 | 3.999 | 4.100 | 4.100 | 28,125 |
| 2025-11-18 | 4.060 | 4.185 | 3.975 | 4.161 | 4.161 | 107,950 |
| 2025-11-17 | 4.040 | 4.200 | 3.955 | 4.149 | 4.149 | 147,986 |
| 2025-11-14 | 4.030 | 4.120 | 3.950 | 4.050 | 4.050 | 79,201 |
| 2025-11-13 | 4.190 | 4.212 | 4.021 | 4.021 | 4.021 | 81,108 |
| 2025-11-12 | 4.172 | 4.210 | 4.090 | 4.111 | 4.111 | 179,913 |
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.