Transocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	24.250	24.470	23.660	24.470	24.470	6,807
2024-02-26	24.380	24.380	23.100	24.150	24.150	4,784
2024-02-23	23.900	23.900	22.870	23.700	23.700	16,717
2024-02-22	24.180	24.580	23.650	24.580	24.580	21,762
2024-02-21	23.220	24.110	22.880	24.110	24.110	4,045
2024-02-20	24.410	24.410	22.870	24.280	24.280	24,144
2024-02-19	24.060	25.500	24.060	24.540	24.540	988
2024-02-16	25.470	25.470	24.400	24.450	24.450	6,470
2024-02-15	25.810	25.810	24.570	24.630	24.630	497
2024-02-14	25.650	25.970	25.260	25.260	25.260	159
2024-02-09	25.380	25.710	25.380	25.620	25.620	446
2024-02-08	25.130	25.990	24.850	25.890	25.890	815
2024-02-07	25.270	25.530	24.490	24.490	24.490	22,629
2024-02-06	25.150	25.290	24.700	24.700	24.700	70
2024-02-05	25.900	25.900	24.810	24.900	24.900	30,139
2024-02-02	26.380	26.580	25.620	25.620	25.620	22,170
2024-02-01	27.280	27.280	26.010	26.010	26.010	20,719
2024-01-31	28.240	28.240	27.160	27.160	27.160	60,639
2024-01-30	28.020	29.400	27.300	27.590	27.590	166,270
2024-01-29	27.870	28.420	27.680	28.020	28.020	73,425
2024-01-26	28.320	28.710	27.500	27.500	27.500	22,612
2024-01-25	28.480	28.720	27.690	28.350	28.350	2,050
2024-01-24	27.800	28.400	27.000	27.000	27.000	21,041
2024-01-23	27.070	28.080	27.000	28.080	28.080	2,548
2024-01-22	26.370	27.570	26.350	27.570	27.570	1,727
2024-01-19	26.310	26.980	26.010	26.980	26.980	221
2024-01-18	26.440	27.070	26.010	27.070	27.070	2,310
2024-01-17	26.450	27.000	26.000	26.990	26.990	12,928
2024-01-16	27.220	27.850	26.500	27.850	27.850	22,925
2024-01-15	26.850	28.080	26.500	27.110	27.110	547
2024-01-12	27.610	28.280	26.810	28.140	28.140	3,548
2024-01-11	28.970	28.980	27.100	27.400	27.400	10,849
2024-01-10	28.970	29.040	27.720	28.480	28.480	10,048
2024-01-09	29.190	29.700	28.520	29.700	29.700	24,527
2024-01-08	31.000	31.000	28.400	29.100	29.100	55,896
2024-01-05	31.170	31.170	29.480	31.000	31.000	69,324
2024-01-04	31.480	31.480	29.670	31.170	31.170	2,114
2024-01-03	30.610	31.490	30.610	31.490	31.490	81
2024-01-02	31.710	31.710	30.650	31.700	31.700	452
2023-12-28	31.660	31.840	31.330	31.710	31.710	3,353
2023-12-27	33.080	33.080	31.600	31.980	31.980	1,479
2023-12-26	31.100	33.090	31.070	33.090	33.090	26,501
2023-12-22	30.490	31.180	30.100	31.100	31.100	281
2023-12-21	29.930	31.040	29.930	31.040	31.040	372
2023-12-20	30.620	31.060	30.570	31.060	31.060	2,578
2023-12-19	30.960	30.960	29.930	30.940	30.940	4,319
2023-12-18	30.780	31.290	30.110	31.090	31.090	4,040
2023-12-15	30.790	30.790	30.000	30.000	30.000	4,697
2023-12-14	29.480	31.230	29.470	30.350	30.350	39,254
2023-12-13	28.630	29.480	28.500	29.480	29.480	16,239
2023-12-12	29.100	29.100	27.950	28.940	28.940	1,866
2023-12-11	29.490	29.490	28.700	29.300	29.300	1,353
2023-12-08	28.300	29.080	28.300	28.910	28.910	7,318
2023-12-07	28.610	28.810	27.270	28.300	28.300	24,794
2023-12-06	31.000	31.000	28.400	28.750	28.750	38,939
2023-12-05	31.440	31.440	30.700	30.700	30.700	1,518
2023-12-04	32.290	32.290	30.930	32.240	32.240	233
2023-12-01	31.310	32.100	31.010	31.010	31.010	3,531
2023-11-30	31.010	31.790	30.620	31.790	31.790	31,688
2023-11-29	31.420	32.250	30.600	32.250	32.250	3,060

← NewerPage 12 of 21 · 1,242 trading daysOlder →

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.