Transocean Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	2.529	2.600	2.485	2.590	2.590	134,081
2025-05-23	2.360	2.470	2.340	2.470	2.470	209,023
2025-05-22	2.450	2.450	2.350	2.395	2.395	43,048
2025-05-21	2.540	2.579	2.492	2.500	2.500	48,105
2025-05-20	2.600	2.600	2.541	2.541	2.541	1,803
2025-05-19	2.580	2.585	2.500	2.571	2.571	16,581
2025-05-16	2.680	2.680	2.610	2.670	2.670	21,087
2025-05-15	2.730	2.730	2.611	2.650	2.650	63,802
2025-05-14	2.760	2.815	2.710	2.807	2.807	25,397
2025-05-13	2.840	2.849	2.805	2.841	2.841	61,755
2025-05-12	2.750	2.865	2.750	2.779	2.779	16,421
2025-05-09	2.580	2.645	2.556	2.618	2.618	32,944
2025-05-08	2.365	2.540	2.365	2.501	2.501	69,402
2025-05-07	2.407	2.407	2.275	2.290	2.290	17,174
2025-05-06	2.320	2.425	2.310	2.370	2.370	32,716
2025-05-02	2.361	2.400	2.339	2.351	2.351	23,991
2025-05-01	2.120	2.311	2.120	2.280	2.280	32,732
2025-04-30	2.150	2.179	2.130	2.150	2.150	16,899
2025-04-29	2.330	2.330	2.141	2.249	2.249	33,794
2025-04-28	2.319	2.369	2.275	2.305	2.305	18,793
2025-04-25	2.289	2.340	2.210	2.290	2.290	20,097
2025-04-24	2.179	2.315	2.179	2.290	2.290	8,516
2025-04-23	2.210	2.260	2.135	2.159	2.159	9,706
2025-04-22	2.160	2.165	2.095	2.130	2.130	52,359
2025-04-17	2.170	2.300	2.170	2.295	2.295	29,342
2025-04-16	2.215	2.275	2.170	2.175	2.175	31,773
2025-04-15	2.200	2.239	2.180	2.219	2.219	30,604
2025-04-14	2.300	2.300	2.191	2.235	2.235	27,078
2025-04-11	2.239	2.280	2.150	2.265	2.265	16,652
2025-04-10	2.410	2.410	2.125	2.205	2.205	68,237
2025-04-09	2.150	2.397	2.031	2.349	2.349	100,076
2025-04-08	2.390	2.550	2.138	2.171	2.171	221,412
2025-04-07	2.180	2.505	1.970	2.375	2.375	273,484
2025-04-04	2.550	2.580	2.199	2.215	2.215	181,551
2025-04-03	2.950	2.980	2.705	2.728	2.728	132,391
2025-04-02	3.242	3.269	3.115	3.169	3.169	42,888
2025-04-01	3.200	3.370	3.190	3.315	3.315	219,616
2025-03-31	3.098	3.179	3.075	3.139	3.139	24,879
2025-03-28	3.279	3.280	3.151	3.180	3.180	46,333
2025-03-27	3.240	3.305	3.171	3.279	3.279	23,081
2025-03-26	3.140	3.295	3.140	3.191	3.191	5,749
2025-03-25	3.270	3.280	3.120	3.150	3.150	13,277
2025-03-24	3.220	3.240	3.191	3.225	3.225	7,055
2025-03-21	3.190	3.210	3.160	3.210	3.210	5,599
2025-03-20	3.090	3.239	3.090	3.239	3.239	21,378
2025-03-19	3.200	3.259	3.132	3.181	3.181	36,099
2025-03-18	3.200	3.209	3.125	3.205	3.205	54,831
2025-03-17	3.070	3.190	3.030	3.170	3.170	25,196
2025-03-14	2.930	3.059	2.870	3.041	3.041	25,388
2025-03-13	2.970	3.010	2.805	2.820	2.820	50,116
2025-03-12	2.970	3.000	2.885	2.979	2.979	54,766
2025-03-11	3.020	3.045	2.915	2.969	2.969	31,261
2025-03-10	3.020	3.099	2.921	2.935	2.935	46,693
2025-03-07	2.830	3.075	2.820	3.011	3.011	106,960
2025-03-06	2.740	2.785	2.680	2.695	2.695	13,736
2025-03-05	2.740	2.780	2.720	2.725	2.725	17,416
2025-03-04	2.679	2.780	2.565	2.775	2.775	50,945
2025-03-03	2.960	3.000	2.789	2.789	2.789	139,384
2025-02-28	3.001	3.025	2.958	2.962	2.962	71,406
2025-02-27	3.090	3.140	3.085	3.119	3.119	53,106

← NewerPage 7 of 21 · 1,237 trading daysOlder →

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.