Transocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 27.900 | 28.740 | 27.900 | 28.570 | 28.570 | 79 |
| 2024-08-15 | 28.320 | 28.720 | 28.110 | 28.720 | 28.720 | 139 |
| 2024-08-14 | 28.170 | 28.260 | 27.570 | 27.780 | 27.780 | 987 |
| 2024-08-13 | 28.440 | 28.440 | 28.150 | 28.170 | 28.170 | 905 |
| 2024-08-12 | 29.010 | 29.010 | 28.640 | 28.640 | 28.640 | 841 |
| 2024-08-09 | 28.680 | 28.680 | 28.680 | 28.680 | 28.680 | 200 |
| 2024-08-08 | 29.070 | 29.070 | 29.070 | 29.070 | 29.070 | 1 |
| 2024-08-07 | 29.310 | 29.310 | 28.430 | 28.430 | 28.430 | 111 |
| 2024-08-06 | 28.830 | 28.830 | 28.600 | 28.630 | 28.630 | 60 |
| 2024-08-05 | 28.400 | 29.430 | 28.400 | 28.730 | 28.730 | 416 |
| 2024-08-02 | 30.500 | 30.500 | 29.710 | 29.790 | 29.790 | 98 |
| 2024-08-01 | 33.290 | 33.290 | 31.530 | 31.590 | 31.590 | 572 |
| 2024-07-31 | 33.380 | 33.660 | 32.900 | 33.300 | 33.300 | 2,043 |
| 2024-07-29 | 33.270 | 33.270 | 31.530 | 31.830 | 31.830 | 45 |
| 2024-07-26 | 33.000 | 33.280 | 32.790 | 32.940 | 32.940 | 922 |
| 2024-07-25 | 31.000 | 33.370 | 31.000 | 33.370 | 33.370 | 8,161 |
| 2024-07-24 | 31.050 | 31.180 | 29.730 | 29.900 | 29.900 | 1,677 |
| 2024-07-23 | 30.040 | 30.510 | 30.040 | 30.420 | 30.420 | 541 |
| 2024-07-22 | 29.500 | 30.030 | 29.300 | 30.000 | 30.000 | 42 |
| 2024-07-19 | 29.940 | 29.940 | 29.920 | 29.940 | 29.940 | 479 |
| 2024-07-18 | 30.570 | 31.250 | 30.320 | 30.320 | 30.320 | 618 |
| 2024-07-17 | 30.600 | 30.970 | 30.500 | 30.570 | 30.570 | 1,593 |
| 2024-07-16 | 29.930 | 30.510 | 29.930 | 30.510 | 30.510 | 976 |
| 2024-07-15 | 28.860 | 30.250 | 28.860 | 30.250 | 30.250 | 2,879 |
| 2024-07-12 | 28.730 | 29.100 | 28.490 | 28.770 | 28.770 | 2,744 |
| 2024-07-11 | 27.210 | 28.000 | 27.210 | 27.810 | 27.810 | 1,417 |
| 2024-07-10 | 27.000 | 27.240 | 26.900 | 27.200 | 27.200 | 3,896 |
| 2024-07-09 | 27.610 | 27.610 | 27.140 | 27.240 | 27.240 | 1,849 |
| 2024-07-08 | 27.900 | 27.960 | 27.600 | 27.600 | 27.600 | 359 |
| 2024-07-05 | 28.500 | 28.500 | 27.750 | 27.900 | 27.900 | 1,472 |
| 2024-07-04 | 28.750 | 28.750 | 28.750 | 28.750 | 28.750 | 200 |
| 2024-07-03 | 29.200 | 29.340 | 28.890 | 28.890 | 28.890 | 10,009 |
| 2024-07-02 | 28.840 | 29.000 | 28.750 | 29.000 | 29.000 | 422 |
| 2024-07-01 | 29.720 | 29.720 | 28.500 | 28.500 | 28.500 | 10,189 |
| 2024-06-28 | 29.610 | 29.930 | 29.400 | 29.720 | 29.720 | 581 |
| 2024-06-27 | 28.730 | 29.250 | 28.730 | 29.200 | 29.200 | 376 |
| 2024-06-26 | 27.850 | 28.500 | 27.850 | 28.380 | 28.380 | 491 |
| 2024-06-25 | 27.590 | 27.720 | 27.250 | 27.600 | 27.600 | 532 |
| 2024-06-24 | 28.730 | 28.890 | 28.460 | 28.470 | 28.470 | 120 |
| 2024-06-21 | 28.230 | 28.230 | 27.580 | 27.690 | 27.690 | 229 |
| 2024-06-20 | 28.440 | 28.940 | 27.750 | 28.940 | 28.940 | 1,447 |
| 2024-06-19 | 28.150 | 28.470 | 28.130 | 28.470 | 28.470 | 201 |
| 2024-06-18 | 28.990 | 28.990 | 28.710 | 28.710 | 28.710 | 35 |
| 2024-06-17 | 27.680 | 28.020 | 27.680 | 27.950 | 27.950 | 487 |
| 2024-06-14 | 29.000 | 29.000 | 27.680 | 27.680 | 27.680 | 3,250 |
| 2024-06-13 | 29.220 | 29.280 | 29.000 | 29.250 | 29.250 | 295 |
| 2024-06-12 | 30.690 | 30.870 | 30.600 | 30.600 | 30.600 | 1,375 |
| 2024-06-11 | 29.600 | 30.060 | 29.600 | 30.060 | 30.060 | 854 |
| 2024-06-10 | 29.150 | 30.720 | 29.150 | 30.420 | 30.420 | 1,160 |
| 2024-06-07 | 28.320 | 29.900 | 28.320 | 29.900 | 29.900 | 703 |
| 2024-06-06 | 28.800 | 29.660 | 28.480 | 29.660 | 29.660 | 220 |
| 2024-06-05 | 28.550 | 29.140 | 28.550 | 28.890 | 28.890 | 680 |
| 2024-06-04 | 29.700 | 29.700 | 28.520 | 29.690 | 29.690 | 2,183 |
| 2024-06-03 | 30.840 | 30.990 | 29.900 | 30.990 | 30.990 | 1,377 |
| 2024-05-31 | 31.830 | 32.610 | 31.830 | 32.610 | 32.610 | 1,906 |
| 2024-05-29 | 31.490 | 31.490 | 31.320 | 31.320 | 31.320 | 43 |
| 2024-05-28 | 30.450 | 31.300 | 30.450 | 31.300 | 31.300 | 518 |
| 2024-05-27 | 30.340 | 30.340 | 29.490 | 29.490 | 29.490 | 2 |
| 2024-05-24 | 30.420 | 30.950 | 29.760 | 30.950 | 30.950 | 21 |
| 2024-05-23 | 30.450 | 30.450 | 29.900 | 29.900 | 29.900 | 148 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.