Transocean Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 4.180 | 4.370 | 4.180 | 4.305 | 4.305 | 127,067 |
| 2025-11-10 | 4.050 | 4.225 | 3.970 | 4.210 | 4.210 | 127,265 |
| 2025-11-07 | 3.900 | 3.960 | 3.800 | 3.915 | 3.915 | 391,242 |
| 2025-11-06 | 3.940 | 3.989 | 3.760 | 3.865 | 3.865 | 507,047 |
| 2025-11-05 | 3.860 | 3.975 | 3.860 | 3.920 | 3.920 | 69,500 |
| 2025-11-04 | 3.900 | 3.930 | 3.770 | 3.860 | 3.860 | 39,098 |
| 2025-11-03 | 3.795 | 4.010 | 3.725 | 3.880 | 3.880 | 36,557 |
| 2025-10-31 | 3.930 | 3.950 | 3.842 | 3.842 | 3.842 | 50,742 |
| 2025-10-30 | 3.960 | 4.000 | 3.723 | 3.920 | 3.920 | 169,035 |
| 2025-10-29 | 3.760 | 3.880 | 3.742 | 3.808 | 3.808 | 99,027 |
| 2025-10-28 | 3.770 | 3.810 | 3.742 | 3.760 | 3.760 | 10,633 |
| 2025-10-27 | 3.960 | 3.960 | 3.790 | 3.829 | 3.829 | 72,224 |
| 2025-10-24 | 3.900 | 4.060 | 3.810 | 3.902 | 3.902 | 211,251 |
| 2025-10-23 | 3.480 | 3.755 | 3.460 | 3.755 | 3.755 | 243,949 |
| 2025-10-22 | 3.310 | 3.445 | 3.310 | 3.368 | 3.368 | 46,235 |
| 2025-10-21 | 3.310 | 3.360 | 3.222 | 3.320 | 3.320 | 142,289 |
| 2025-10-20 | 3.260 | 3.405 | 3.260 | 3.275 | 3.275 | 225,655 |
| 2025-10-17 | 3.160 | 3.250 | 3.100 | 3.240 | 3.240 | 97,050 |
| 2025-10-16 | 3.330 | 3.385 | 3.240 | 3.240 | 3.240 | 89,710 |
| 2025-10-15 | 3.200 | 3.295 | 3.150 | 3.250 | 3.250 | 177,804 |
| 2025-10-14 | 3.120 | 3.185 | 3.112 | 3.129 | 3.129 | 59,617 |
| 2025-10-13 | 3.250 | 3.250 | 3.080 | 3.160 | 3.160 | 288,624 |
| 2025-10-10 | 3.270 | 3.310 | 3.105 | 3.155 | 3.155 | 193,889 |
| 2025-10-09 | 3.410 | 3.475 | 3.285 | 3.340 | 3.340 | 357,168 |
| 2025-10-08 | 3.520 | 3.520 | 3.350 | 3.370 | 3.370 | 228,411 |
| 2025-10-07 | 3.500 | 3.500 | 3.361 | 3.425 | 3.425 | 457,403 |
| 2025-10-06 | 3.450 | 3.520 | 3.375 | 3.439 | 3.439 | 747,658 |
| 2025-10-03 | 3.380 | 3.420 | 3.300 | 3.345 | 3.345 | 346,479 |
| 2025-10-02 | 3.250 | 3.322 | 3.219 | 3.301 | 3.301 | 229,116 |
| 2025-10-01 | 3.150 | 3.210 | 3.120 | 3.200 | 3.200 | 128,325 |
| 2025-09-30 | 3.100 | 3.130 | 3.031 | 3.059 | 3.059 | 145,424 |
| 2025-09-29 | 3.200 | 3.200 | 3.090 | 3.091 | 3.091 | 76,572 |
| 2025-09-26 | 3.200 | 3.235 | 3.155 | 3.160 | 3.160 | 228,947 |
| 2025-09-25 | 3.200 | 3.310 | 3.040 | 3.120 | 3.120 | 673,037 |
| 2025-09-24 | 3.530 | 3.780 | 3.530 | 3.655 | 3.655 | 73,135 |
| 2025-09-23 | 3.440 | 3.800 | 3.440 | 3.565 | 3.565 | 230,199 |
| 2025-09-22 | 3.300 | 3.385 | 3.270 | 3.361 | 3.361 | 29,925 |
| 2025-09-19 | 3.480 | 3.480 | 3.290 | 3.329 | 3.329 | 155,157 |
| 2025-09-18 | 3.480 | 3.480 | 3.385 | 3.455 | 3.455 | 22,711 |
| 2025-09-17 | 3.470 | 3.560 | 3.435 | 3.555 | 3.555 | 83,175 |
| 2025-09-16 | 3.350 | 3.460 | 3.340 | 3.450 | 3.450 | 83,443 |
| 2025-09-15 | 3.310 | 3.439 | 3.310 | 3.379 | 3.379 | 75,860 |
| 2025-09-12 | 3.270 | 3.315 | 3.258 | 3.270 | 3.270 | 24,215 |
| 2025-09-11 | 3.210 | 3.260 | 3.200 | 3.220 | 3.220 | 57,138 |
| 2025-09-10 | 3.150 | 3.239 | 3.130 | 3.239 | 3.239 | 38,142 |
| 2025-09-09 | 3.215 | 3.215 | 3.145 | 3.179 | 3.179 | 196,979 |
| 2025-09-08 | 3.110 | 3.190 | 3.025 | 3.190 | 3.190 | 229,146 |
| 2025-09-05 | 3.060 | 3.140 | 3.030 | 3.055 | 3.055 | 133,870 |
| 2025-09-04 | 2.960 | 3.100 | 2.950 | 3.081 | 3.081 | 131,285 |
| 2025-09-03 | 3.010 | 3.080 | 2.969 | 3.001 | 3.001 | 447,450 |
| 2025-09-02 | 3.050 | 3.070 | 3.000 | 3.035 | 3.035 | 130,082 |
| 2025-09-01 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2025-08-29 | 3.095 | 3.110 | 3.050 | 3.070 | 3.070 | 130,898 |
| 2025-08-28 | 3.195 | 3.195 | 3.085 | 3.130 | 3.130 | 115,687 |
| 2025-08-27 | 3.025 | 3.138 | 3.020 | 3.138 | 3.138 | 44,343 |
| 2025-08-26 | 2.970 | 3.112 | 2.970 | 3.060 | 3.060 | 27,006 |
| 2025-08-25 | 3.060 | 3.120 | 3.050 | 3.102 | 3.102 | 49,417 |
| 2025-08-22 | 2.860 | 3.079 | 2.850 | 3.030 | 3.030 | 142,580 |
| 2025-08-21 | 2.800 | 2.815 | 2.770 | 2.800 | 2.800 | 8,928 |
| 2025-08-20 | 2.848 | 2.850 | 2.775 | 2.780 | 2.780 | 47,238 |
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.