Transocean Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 4.350 | 4.350 | 4.250 | 4.255 | 4.255 | 51,250 |
| 2024-11-25 | 4.500 | 4.510 | 4.338 | 4.338 | 4.338 | 28,638 |
| 2024-11-22 | 4.350 | 4.509 | 4.350 | 4.481 | 4.481 | 14,936 |
| 2024-11-21 | 4.230 | 4.370 | 4.230 | 4.352 | 4.352 | 110,526 |
| 2024-11-20 | 4.260 | 4.330 | 4.188 | 4.188 | 4.188 | 7,143 |
| 2024-11-19 | 4.200 | 4.258 | 4.175 | 4.210 | 4.210 | 55,733 |
| 2024-11-18 | 4.300 | 4.365 | 4.255 | 4.321 | 4.321 | 44,435 |
| 2024-11-15 | 4.510 | 4.510 | 4.225 | 4.225 | 4.225 | 63,760 |
| 2024-11-14 | 4.090 | 4.369 | 4.090 | 4.369 | 4.369 | 32,018 |
| 2024-11-13 | 4.300 | 4.320 | 4.170 | 4.320 | 4.320 | 12,683 |
| 2024-11-12 | 4.391 | 4.480 | 4.260 | 4.308 | 4.308 | 29,607 |
| 2024-11-11 | 4.460 | 4.560 | 4.390 | 4.479 | 4.479 | 29,093 |
| 2024-11-08 | 4.500 | 4.500 | 4.389 | 4.418 | 4.418 | 45,469 |
| 2024-11-07 | 4.660 | 4.676 | 4.532 | 4.569 | 4.569 | 17,971 |
| 2024-11-06 | 4.550 | 4.730 | 4.550 | 4.665 | 4.665 | 48,767 |
| 2024-11-05 | 4.420 | 4.430 | 4.341 | 4.368 | 4.368 | 19,914 |
| 2024-11-04 | 4.260 | 4.450 | 4.260 | 4.439 | 4.439 | 35,078 |
| 2024-11-01 | 4.360 | 4.505 | 4.285 | 4.285 | 4.285 | 111,298 |
| 2024-10-31 | 4.220 | 4.398 | 4.070 | 4.398 | 4.398 | 61,010 |
| 2024-10-30 | 3.960 | 4.070 | 3.959 | 4.019 | 4.019 | 134,368 |
| 2024-10-29 | 4.030 | 4.030 | 3.912 | 3.920 | 3.920 | 32,924 |
| 2024-10-28 | 3.990 | 4.037 | 3.970 | 4.019 | 4.019 | 50,972 |
| 2024-10-25 | 4.170 | 4.170 | 4.105 | 4.109 | 4.109 | 30,709 |
| 2024-10-24 | 4.350 | 4.350 | 3.961 | 4.009 | 4.009 | 34,993 |
| 2024-10-23 | 4.170 | 4.210 | 4.081 | 4.081 | 4.081 | 16,678 |
| 2024-10-22 | 4.285 | 4.285 | 4.219 | 4.250 | 4.250 | 6,423 |
| 2024-10-21 | 4.260 | 4.295 | 4.145 | 4.200 | 4.200 | 15,785 |
| 2024-10-18 | 4.220 | 4.260 | 4.130 | 4.200 | 4.200 | 10,765 |
| 2024-10-17 | 4.115 | 4.159 | 4.065 | 4.159 | 4.159 | 25,163 |
| 2024-10-16 | 4.030 | 4.100 | 4.030 | 4.092 | 4.092 | 9,049 |
| 2024-10-15 | 4.080 | 4.080 | 3.981 | 4.031 | 4.031 | 67,813 |
| 2024-10-14 | 4.178 | 4.215 | 4.150 | 4.215 | 4.215 | 38,289 |
| 2024-10-11 | 4.201 | 4.290 | 4.185 | 4.270 | 4.270 | 4,456 |
| 2024-10-10 | 4.280 | 4.350 | 4.270 | 4.319 | 4.319 | 1,246 |
| 2024-10-09 | 4.279 | 4.359 | 4.255 | 4.359 | 4.359 | 104,241 |
| 2024-10-08 | 4.435 | 4.435 | 4.251 | 4.339 | 4.339 | 95,467 |
| 2024-10-07 | 4.705 | 4.730 | 4.555 | 4.588 | 4.588 | 68,048 |
| 2024-10-04 | 4.630 | 4.695 | 4.601 | 4.650 | 4.650 | 46,279 |
| 2024-10-03 | 4.350 | 4.485 | 4.250 | 4.478 | 4.478 | 19,759 |
| 2024-10-02 | 4.430 | 4.450 | 4.290 | 4.329 | 4.329 | 22,724 |
| 2024-10-01 | 4.215 | 4.435 | 4.215 | 4.415 | 4.415 | 79,334 |
| 2024-09-30 | 4.310 | 4.340 | 4.275 | 4.280 | 4.280 | 13,007 |
| 2024-09-27 | 4.240 | 4.359 | 4.240 | 4.300 | 4.300 | 10,595 |
| 2024-09-26 | 4.355 | 4.385 | 4.150 | 4.152 | 4.152 | 27,163 |
| 2024-09-25 | 4.532 | 4.550 | 4.433 | 4.433 | 4.433 | 10,874 |
| 2024-09-24 | 4.675 | 4.700 | 4.589 | 4.589 | 4.589 | 3,060 |
| 2024-09-23 | 4.540 | 4.629 | 4.482 | 4.521 | 4.521 | 3,904 |
| 2024-09-20 | 4.550 | 4.560 | 4.455 | 4.500 | 4.500 | 30,796 |
| 2024-09-19 | 4.618 | 4.700 | 4.560 | 4.695 | 4.695 | 138,750 |
| 2024-09-18 | 4.670 | 4.729 | 4.540 | 4.615 | 4.615 | 12,059 |
| 2024-09-17 | 4.470 | 4.655 | 4.470 | 4.638 | 4.638 | 14,677 |
| 2024-09-16 | 4.195 | 4.419 | 4.195 | 4.419 | 4.419 | 25,508 |
| 2024-09-13 | 4.200 | 4.210 | 4.100 | 4.113 | 4.113 | 15,979 |
| 2024-09-12 | 4.090 | 4.200 | 3.975 | 4.200 | 4.200 | 14,357 |
| 2024-09-11 | 4.030 | 4.060 | 3.865 | 4.012 | 4.012 | 23,130 |
| 2024-09-10 | 4.120 | 4.151 | 3.860 | 3.880 | 3.880 | 124,368 |
| 2024-09-09 | 4.100 | 4.235 | 4.100 | 4.190 | 4.190 | 52,041 |
| 2024-09-06 | 4.160 | 4.270 | 4.140 | 4.167 | 4.167 | 90,196 |
| 2024-09-05 | 4.180 | 4.240 | 4.070 | 4.154 | 4.154 | 25,297 |
| 2024-09-04 | 4.355 | 4.418 | 4.249 | 4.249 | 4.249 | 36,968 |
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.