Transocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 30.450 | 30.450 | 29.900 | 29.900 | 29.900 | 148 |
| 2024-05-22 | 32.040 | 32.040 | 30.510 | 30.610 | 30.610 | 132 |
| 2024-05-21 | 31.980 | 31.980 | 31.200 | 31.200 | 31.200 | 125 |
| 2024-05-20 | 31.500 | 32.480 | 31.500 | 31.980 | 31.980 | 1,452 |
| 2024-05-17 | 30.510 | 30.690 | 30.030 | 30.030 | 30.030 | 22 |
| 2024-05-16 | 30.600 | 31.350 | 30.010 | 30.010 | 30.010 | 428 |
| 2024-05-15 | 31.180 | 31.250 | 30.080 | 30.080 | 30.080 | 527 |
| 2024-05-14 | 30.210 | 30.810 | 30.080 | 30.080 | 30.080 | 3,410 |
| 2024-05-13 | 29.940 | 30.330 | 29.550 | 29.550 | 29.550 | 42 |
| 2024-05-10 | 30.180 | 31.130 | 29.240 | 29.240 | 29.240 | 615 |
| 2024-05-09 | 29.520 | 30.160 | 29.490 | 30.000 | 30.000 | 5,647 |
| 2024-05-08 | 28.840 | 29.400 | 28.680 | 28.680 | 28.680 | 172 |
| 2024-05-07 | 28.560 | 29.070 | 28.530 | 28.840 | 28.840 | 235 |
| 2024-05-06 | 28.680 | 28.980 | 28.450 | 28.560 | 28.560 | 16,246 |
| 2024-05-03 | 27.340 | 28.330 | 27.270 | 28.230 | 28.230 | 1,375 |
| 2024-05-02 | 27.570 | 27.990 | 27.200 | 27.200 | 27.200 | 1,240 |
| 2024-04-30 | 28.820 | 28.820 | 26.600 | 28.720 | 28.720 | 29,394 |
| 2024-04-29 | 30.150 | 30.150 | 29.730 | 30.020 | 30.020 | 564 |
| 2024-04-26 | 29.500 | 30.150 | 29.400 | 30.150 | 30.150 | 1,847 |
| 2024-04-25 | 29.800 | 31.140 | 29.420 | 31.140 | 31.140 | 3,057 |
| 2024-04-24 | 29.810 | 29.810 | 29.800 | 29.800 | 29.800 | 16 |
| 2024-04-23 | 29.730 | 30.600 | 29.730 | 30.430 | 30.430 | 1,326 |
| 2024-04-22 | 30.000 | 31.140 | 29.760 | 31.140 | 31.140 | 1,731 |
| 2024-04-19 | 29.370 | 31.000 | 29.070 | 31.000 | 31.000 | 860 |
| 2024-04-18 | 29.180 | 31.170 | 28.950 | 31.170 | 31.170 | 243 |
| 2024-04-17 | 31.250 | 31.270 | 30.120 | 30.120 | 30.120 | 2,485 |
| 2024-04-16 | 31.180 | 31.180 | 30.980 | 31.000 | 31.000 | 566 |
| 2024-04-15 | 32.790 | 32.790 | 31.220 | 31.220 | 31.220 | 1,036 |
| 2024-04-12 | 32.300 | 32.850 | 31.270 | 32.790 | 32.790 | 1,593 |
| 2024-04-11 | 32.600 | 32.710 | 31.400 | 32.300 | 32.300 | 1,447 |
| 2024-04-10 | 32.100 | 32.600 | 32.100 | 32.600 | 32.600 | 595 |
| 2024-04-09 | 33.100 | 33.100 | 31.750 | 31.800 | 31.800 | 746 |
| 2024-04-08 | 33.170 | 34.220 | 32.900 | 33.100 | 33.100 | 508 |
| 2024-04-05 | 33.360 | 33.820 | 32.600 | 33.070 | 33.070 | 273 |
| 2024-04-04 | 33.720 | 33.720 | 32.800 | 33.390 | 33.390 | 3,363 |
| 2024-04-03 | 33.510 | 34.610 | 33.300 | 33.300 | 33.300 | 3,450 |
| 2024-04-02 | 33.080 | 33.530 | 32.110 | 33.300 | 33.300 | 12,364 |
| 2024-04-01 | 31.680 | 32.500 | 31.680 | 32.100 | 32.100 | 2,394 |
| 2024-03-28 | 32.000 | 32.000 | 31.410 | 31.460 | 31.460 | 7,547 |
| 2024-03-27 | 30.390 | 31.500 | 30.390 | 31.500 | 31.500 | 255 |
| 2024-03-26 | 30.900 | 30.900 | 29.940 | 29.940 | 29.940 | 23 |
| 2024-03-25 | 30.120 | 31.430 | 30.120 | 30.900 | 30.900 | 2,244 |
| 2024-03-22 | 30.090 | 30.450 | 29.700 | 29.700 | 29.700 | 578 |
| 2024-03-21 | 30.130 | 30.550 | 29.000 | 29.000 | 29.000 | 767 |
| 2024-03-20 | 30.210 | 30.780 | 29.170 | 29.170 | 29.170 | 4,668 |
| 2024-03-19 | 28.990 | 30.270 | 28.990 | 29.700 | 29.700 | 4,660 |
| 2024-03-18 | 28.550 | 29.300 | 28.550 | 28.910 | 28.910 | 3,430 |
| 2024-03-15 | 28.650 | 29.230 | 28.550 | 28.550 | 28.550 | 14,791 |
| 2024-03-14 | 28.720 | 28.920 | 27.590 | 27.590 | 27.590 | 2,382 |
| 2024-03-13 | 27.150 | 28.330 | 26.700 | 28.180 | 28.180 | 20,575 |
| 2024-03-12 | 26.610 | 27.040 | 26.370 | 26.600 | 26.600 | 3,141 |
| 2024-03-11 | 26.350 | 27.040 | 26.350 | 26.510 | 26.510 | 101,535 |
| 2024-03-08 | 25.830 | 26.100 | 25.500 | 25.500 | 25.500 | 475 |
| 2024-03-07 | 25.380 | 25.550 | 25.270 | 25.520 | 25.520 | 712 |
| 2024-03-06 | 25.600 | 25.930 | 24.700 | 24.700 | 24.700 | 4,731 |
| 2024-03-05 | 25.270 | 25.470 | 24.900 | 24.900 | 24.900 | 3,546 |
| 2024-03-04 | 24.540 | 25.170 | 24.440 | 24.850 | 24.850 | 634 |
| 2024-03-01 | 23.920 | 25.550 | 23.920 | 25.000 | 25.000 | 41,180 |
| 2024-02-29 | 24.010 | 24.510 | 23.000 | 23.000 | 23.000 | 8,989 |
| 2024-02-28 | 23.900 | 24.200 | 23.790 | 23.900 | 23.900 | 18,146 |
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.