Transocean Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 2.959 | 2.975 | 2.835 | 2.835 | 2.835 | 146,495 |
| 2025-08-18 | 2.950 | 2.960 | 2.882 | 2.960 | 2.960 | 220,694 |
| 2025-08-15 | 3.010 | 3.010 | 2.970 | 2.989 | 2.989 | 14,166 |
| 2025-08-14 | 3.000 | 3.000 | 2.905 | 2.950 | 2.950 | 124,442 |
| 2025-08-13 | 2.960 | 3.000 | 2.910 | 2.949 | 2.949 | 6,521 |
| 2025-08-12 | 2.910 | 2.990 | 2.900 | 2.900 | 2.900 | 46,587 |
| 2025-08-11 | 3.100 | 3.125 | 2.910 | 2.925 | 2.925 | 93,375 |
| 2025-08-08 | 2.990 | 3.050 | 2.970 | 3.050 | 3.050 | 18,580 |
| 2025-08-07 | 3.100 | 3.125 | 2.920 | 2.930 | 2.930 | 282,928 |
| 2025-08-06 | 2.960 | 3.150 | 2.960 | 3.035 | 3.035 | 152,880 |
| 2025-08-05 | 2.820 | 2.922 | 2.778 | 2.890 | 2.890 | 342,481 |
| 2025-08-04 | 2.830 | 2.840 | 2.761 | 2.761 | 2.761 | 58,230 |
| 2025-08-01 | 2.860 | 2.860 | 2.730 | 2.815 | 2.815 | 116,926 |
| 2025-07-31 | 2.900 | 2.988 | 2.900 | 2.905 | 2.905 | 2,628 |
| 2025-07-30 | 3.020 | 3.020 | 2.901 | 2.970 | 2.970 | 67,492 |
| 2025-07-29 | 3.050 | 3.050 | 2.925 | 2.961 | 2.961 | 77,774 |
| 2025-07-28 | 3.020 | 3.050 | 3.010 | 3.029 | 3.029 | 8,899 |
| 2025-07-25 | 3.080 | 3.090 | 2.960 | 2.971 | 2.971 | 48,135 |
| 2025-07-24 | 3.090 | 3.140 | 3.010 | 3.060 | 3.060 | 84,973 |
| 2025-07-23 | 2.920 | 3.080 | 2.920 | 3.071 | 3.071 | 66,690 |
| 2025-07-22 | 2.640 | 2.868 | 2.630 | 2.855 | 2.855 | 67,808 |
| 2025-07-21 | 2.660 | 2.705 | 2.650 | 2.650 | 2.650 | 56,496 |
| 2025-07-18 | 2.640 | 2.665 | 2.601 | 2.609 | 2.609 | 12,814 |
| 2025-07-17 | 2.580 | 2.640 | 2.530 | 2.628 | 2.628 | 111,115 |
| 2025-07-16 | 2.615 | 2.635 | 2.565 | 2.579 | 2.579 | 170,954 |
| 2025-07-15 | 2.730 | 2.750 | 2.630 | 2.635 | 2.635 | 19,766 |
| 2025-07-14 | 2.910 | 2.910 | 2.745 | 2.785 | 2.785 | 36,999 |
| 2025-07-11 | 2.760 | 2.889 | 2.760 | 2.850 | 2.850 | 6,287 |
| 2025-07-10 | 2.860 | 2.909 | 2.790 | 2.885 | 2.885 | 19,255 |
| 2025-07-09 | 2.945 | 2.975 | 2.842 | 2.842 | 2.842 | 39,619 |
| 2025-07-08 | 2.710 | 2.949 | 2.690 | 2.949 | 2.949 | 31,688 |
| 2025-07-07 | 2.770 | 2.825 | 2.675 | 2.681 | 2.681 | 31,115 |
| 2025-07-04 | 2.758 | 2.758 | 2.758 | 2.758 | 2.758 | 0 |
| 2025-07-03 | 2.810 | 2.810 | 2.730 | 2.758 | 2.758 | 135,971 |
| 2025-07-02 | 2.700 | 2.755 | 2.620 | 2.755 | 2.755 | 103,425 |
| 2025-07-01 | 2.560 | 2.719 | 2.510 | 2.679 | 2.679 | 380,185 |
| 2025-06-30 | 2.600 | 2.629 | 2.560 | 2.619 | 2.619 | 45,196 |
| 2025-06-27 | 2.660 | 2.660 | 2.601 | 2.621 | 2.621 | 32,586 |
| 2025-06-26 | 2.660 | 2.725 | 2.660 | 2.679 | 2.679 | 157,474 |
| 2025-06-25 | 2.700 | 2.720 | 2.640 | 2.640 | 2.640 | 16,553 |
| 2025-06-24 | 2.751 | 2.819 | 2.700 | 2.711 | 2.711 | 40,545 |
| 2025-06-23 | 2.930 | 2.935 | 2.818 | 2.818 | 2.818 | 39,621 |
| 2025-06-20 | 3.022 | 3.050 | 2.890 | 2.931 | 2.931 | 75,776 |
| 2025-06-19 | 3.135 | 3.135 | 3.135 | 3.135 | 3.135 | 0 |
| 2025-06-18 | 3.220 | 3.230 | 3.120 | 3.135 | 3.135 | 51,302 |
| 2025-06-17 | 3.220 | 3.270 | 3.202 | 3.231 | 3.231 | 54,765 |
| 2025-06-16 | 3.470 | 3.480 | 3.181 | 3.239 | 3.239 | 143,780 |
| 2025-06-13 | 3.520 | 3.586 | 3.220 | 3.269 | 3.269 | 164,258 |
| 2025-06-12 | 3.110 | 3.210 | 3.110 | 3.201 | 3.201 | 74,974 |
| 2025-06-11 | 3.140 | 3.190 | 3.075 | 3.140 | 3.140 | 27,673 |
| 2025-06-10 | 2.770 | 3.100 | 2.750 | 3.081 | 3.081 | 61,441 |
| 2025-06-09 | 2.810 | 2.919 | 2.800 | 2.899 | 2.899 | 25,331 |
| 2025-06-06 | 2.690 | 2.820 | 2.690 | 2.752 | 2.752 | 7,523 |
| 2025-06-05 | 2.680 | 2.720 | 2.635 | 2.711 | 2.711 | 37,159 |
| 2025-06-04 | 2.745 | 2.780 | 2.630 | 2.630 | 2.630 | 141,291 |
| 2025-06-03 | 2.520 | 2.775 | 2.490 | 2.739 | 2.739 | 100,653 |
| 2025-06-02 | 2.550 | 2.645 | 2.530 | 2.549 | 2.549 | 17,524 |
| 2025-05-30 | 2.570 | 2.570 | 2.480 | 2.499 | 2.499 | 16,000 |
| 2025-05-29 | 2.580 | 2.642 | 2.580 | 2.580 | 2.580 | 2,191 |
| 2025-05-28 | 2.640 | 2.660 | 2.550 | 2.575 | 2.575 | 8,402 |
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.