Transocean Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 3.200 | 3.200 | 3.101 | 3.125 | 3.125 | 73,612 |
| 2025-02-25 | 3.340 | 3.355 | 3.195 | 3.245 | 3.245 | 162,678 |
| 2025-02-24 | 3.440 | 3.440 | 3.281 | 3.330 | 3.330 | 60,454 |
| 2025-02-21 | 3.520 | 3.625 | 3.369 | 3.385 | 3.385 | 38,978 |
| 2025-02-20 | 3.440 | 3.580 | 3.400 | 3.580 | 3.580 | 77,405 |
| 2025-02-19 | 3.570 | 3.595 | 3.415 | 3.500 | 3.500 | 43,760 |
| 2025-02-18 | 3.630 | 3.630 | 3.390 | 3.595 | 3.595 | 23,035 |
| 2025-02-14 | 3.660 | 3.695 | 3.511 | 3.515 | 3.515 | 48,310 |
| 2025-02-13 | 3.710 | 3.710 | 3.600 | 3.615 | 3.615 | 44,278 |
| 2025-02-12 | 3.765 | 3.830 | 3.739 | 3.741 | 3.741 | 3,736 |
| 2025-02-11 | 3.760 | 3.935 | 3.730 | 3.925 | 3.925 | 39,189 |
| 2025-02-10 | 3.600 | 3.735 | 3.600 | 3.735 | 3.735 | 18,082 |
| 2025-02-07 | 3.650 | 3.750 | 3.628 | 3.638 | 3.638 | 50,043 |
| 2025-02-06 | 3.910 | 3.910 | 3.750 | 3.750 | 3.750 | 29,642 |
| 2025-02-05 | 3.900 | 3.940 | 3.845 | 3.845 | 3.845 | 14,315 |
| 2025-02-04 | 3.780 | 3.889 | 3.720 | 3.889 | 3.889 | 43,911 |
| 2025-02-03 | 3.890 | 3.906 | 3.795 | 3.815 | 3.815 | 12,684 |
| 2025-01-31 | 3.930 | 4.030 | 3.822 | 3.930 | 3.930 | 16,311 |
| 2025-01-30 | 3.840 | 3.910 | 3.828 | 3.900 | 3.900 | 9,657 |
| 2025-01-29 | 3.870 | 3.880 | 3.790 | 3.790 | 3.790 | 23,280 |
| 2025-01-28 | 3.850 | 3.950 | 3.850 | 3.880 | 3.880 | 2,993 |
| 2025-01-27 | 3.820 | 4.009 | 3.792 | 3.831 | 3.831 | 21,946 |
| 2025-01-24 | 3.860 | 3.920 | 3.851 | 3.885 | 3.885 | 7,241 |
| 2025-01-23 | 3.880 | 3.935 | 3.860 | 3.865 | 3.865 | 18,501 |
| 2025-01-22 | 3.930 | 3.990 | 3.901 | 3.911 | 3.911 | 37,685 |
| 2025-01-21 | 4.070 | 4.180 | 3.900 | 3.945 | 3.945 | 35,405 |
| 2025-01-17 | 4.130 | 4.130 | 4.001 | 4.001 | 4.001 | 59,536 |
| 2025-01-16 | 4.238 | 4.255 | 4.059 | 4.129 | 4.129 | 82,137 |
| 2025-01-15 | 4.100 | 4.249 | 4.039 | 4.249 | 4.249 | 36,597 |
| 2025-01-14 | 4.069 | 4.100 | 3.940 | 4.020 | 4.020 | 33,321 |
| 2025-01-13 | 4.055 | 4.101 | 3.995 | 4.048 | 4.048 | 25,924 |
| 2025-01-10 | 4.130 | 4.170 | 4.024 | 4.050 | 4.050 | 69,071 |
| 2025-01-08 | 4.190 | 4.190 | 3.990 | 3.990 | 3.990 | 16,896 |
| 2025-01-07 | 4.025 | 4.149 | 4.005 | 4.149 | 4.149 | 14,707 |
| 2025-01-06 | 4.010 | 4.040 | 3.972 | 3.972 | 3.972 | 7,057 |
| 2025-01-03 | 3.980 | 3.990 | 3.875 | 3.955 | 3.955 | 22,050 |
| 2025-01-02 | 3.838 | 3.928 | 3.838 | 3.879 | 3.879 | 28,413 |
| 2024-12-31 | 3.705 | 3.809 | 3.685 | 3.789 | 3.789 | 70,957 |
| 2024-12-30 | 3.530 | 3.759 | 3.495 | 3.719 | 3.719 | 31,823 |
| 2024-12-27 | 3.540 | 3.590 | 3.480 | 3.535 | 3.535 | 37,935 |
| 2024-12-24 | 3.470 | 3.550 | 3.400 | 3.545 | 3.545 | 22,041 |
| 2024-12-23 | 3.545 | 3.550 | 3.450 | 3.478 | 3.478 | 19,503 |
| 2024-12-20 | 3.550 | 3.608 | 3.500 | 3.565 | 3.565 | 50,547 |
| 2024-12-19 | 3.670 | 3.720 | 3.605 | 3.605 | 3.605 | 9,015 |
| 2024-12-18 | 3.760 | 3.889 | 3.760 | 3.801 | 3.801 | 77,292 |
| 2024-12-17 | 3.720 | 3.720 | 3.540 | 3.685 | 3.685 | 215,765 |
| 2024-12-16 | 3.785 | 3.858 | 3.711 | 3.711 | 3.711 | 72,671 |
| 2024-12-13 | 3.895 | 3.930 | 3.830 | 3.849 | 3.849 | 57,405 |
| 2024-12-12 | 4.015 | 4.050 | 3.950 | 3.955 | 3.955 | 37,719 |
| 2024-12-11 | 3.980 | 4.095 | 3.935 | 4.095 | 4.095 | 581,999 |
| 2024-12-10 | 3.995 | 4.050 | 3.920 | 4.020 | 4.020 | 31,692 |
| 2024-12-09 | 4.110 | 4.110 | 3.981 | 4.039 | 4.039 | 52,664 |
| 2024-12-06 | 4.200 | 4.200 | 4.030 | 4.030 | 4.030 | 68,733 |
| 2024-12-05 | 4.280 | 4.405 | 4.190 | 4.230 | 4.230 | 33,194 |
| 2024-12-04 | 4.450 | 4.450 | 4.210 | 4.210 | 4.210 | 75,337 |
| 2024-12-03 | 4.370 | 4.420 | 4.270 | 4.397 | 4.397 | 96,519 |
| 2024-12-02 | 4.438 | 4.440 | 4.331 | 4.340 | 4.340 | 39,701 |
| 2024-11-29 | 4.340 | 4.410 | 4.330 | 4.410 | 4.410 | 10,805 |
| 2024-11-27 | 4.080 | 4.450 | 4.080 | 4.330 | 4.330 | 28,283 |
| 2024-11-26 | 4.350 | 4.350 | 4.250 | 4.255 | 4.255 | 51,250 |
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.