Transocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	31.600	32.350	30.690	32.350	32.350	17,078
2023-11-27	32.110	32.430	31.000	32.430	32.430	2,133
2023-11-24	30.630	32.450	30.630	32.450	32.450	5,004
2023-11-23	31.190	31.490	30.050	31.000	31.000	570
2023-11-22	30.700	31.170	29.500	30.900	30.900	15,788
2023-11-21	31.030	31.480	30.700	31.480	31.480	4,070
2023-11-20	32.000	32.300	31.250	31.550	31.550	2,640
2023-11-17	31.200	32.000	31.140	32.000	32.000	993
2023-11-16	32.310	32.310	30.250	31.460	31.460	8,618
2023-11-14	32.050	33.290	31.940	33.290	33.290	821
2023-11-13	32.460	32.510	31.810	31.810	31.810	905
2023-11-10	32.700	33.440	32.590	33.400	33.400	1,677
2023-11-09	32.830	34.560	32.670	34.090	34.090	1,415
2023-11-08	31.290	32.820	31.200	32.340	32.340	1,189
2023-11-07	32.250	32.310	30.950	31.340	31.340	7,881
2023-11-06	33.670	33.960	32.080	33.820	33.820	7,167
2023-11-03	34.050	34.390	33.500	34.380	34.380	2,766
2023-11-01	33.190	34.880	33.190	34.440	34.440	1,058
2023-10-31	33.830	34.990	31.830	34.990	34.990	4,594
2023-10-30	32.880	33.650	32.740	33.360	33.360	1,492
2023-10-27	33.000	33.830	32.360	33.830	33.830	3,024
2023-10-26	34.070	34.280	33.470	33.510	33.510	1,188
2023-10-25	35.000	35.150	34.150	34.750	34.750	6,978
2023-10-24	36.140	36.140	35.050	35.600	35.600	650
2023-10-23	35.350	36.700	35.000	36.700	36.700	1,001
2023-10-20	36.500	37.790	35.330	37.790	37.790	4,045
2023-10-19	37.240	37.890	36.370	37.890	37.890	693
2023-10-18	38.220	38.590	37.190	38.590	38.590	2,826
2023-10-17	38.440	39.240	37.670	39.240	39.240	789
2023-10-16	38.550	38.990	37.000	38.990	38.990	2,052
2023-10-13	39.500	39.560	38.570	38.570	38.570	950
2023-10-11	38.700	39.650	38.300	39.600	39.600	1,141
2023-10-10	39.740	39.740	39.190	39.550	39.550	1,359
2023-10-09	40.250	41.290	39.740	39.740	39.740	5,447
2023-10-06	39.830	40.330	39.270	40.100	40.100	3,974
2023-10-05	38.100	39.450	38.010	39.450	39.450	416
2023-10-04	39.000	39.000	37.510	38.100	38.100	8,880
2023-10-03	39.800	40.330	39.360	40.310	40.310	4,146
2023-10-02	41.960	41.960	39.730	41.510	41.510	9,690
2023-09-29	41.770	43.260	41.010	43.260	43.260	835
2023-09-28	43.400	43.400	42.160	42.160	42.160	20
2023-09-27	42.800	43.800	42.690	42.880	42.880	3,427
2023-09-26	41.200	42.320	41.200	42.200	42.200	3,731
2023-09-25	39.470	41.880	39.460	41.610	41.610	2,380
2023-09-22	39.940	40.400	39.450	39.450	39.450	1,648
2023-09-21	39.850	40.390	39.400	40.390	40.390	1,308
2023-09-20	39.340	40.410	39.070	40.100	40.100	2,882
2023-09-19	41.200	41.240	39.200	39.350	39.350	1,779
2023-09-18	40.370	40.970	40.150	40.480	40.480	3,388
2023-09-15	41.800	42.920	40.360	40.360	40.360	4,695
2023-09-14	41.440	42.600	41.440	41.800	41.800	839
2023-09-13	42.840	42.870	40.070	40.070	40.070	1,329
2023-09-12	40.820	43.340	40.820	41.540	41.540	5,637
2023-09-11	40.560	40.870	39.870	40.820	40.820	1,743
2023-09-08	41.080	41.490	40.830	41.290	41.290	264
2023-09-06	41.360	41.380	39.870	40.890	40.890	662
2023-09-05	41.200	43.050	41.140	41.140	41.140	1,514
2023-09-04	42.350	42.350	40.210	40.210	40.210	107
2023-09-01	41.540	42.450	41.540	42.260	42.260	3,834
2023-08-31	40.400	41.000	40.180	41.000	41.000	620

← NewerPage 13 of 21 · 1,247 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.