Transocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	39.400	40.400	38.820	40.400	40.400	2,258
2023-08-29	37.700	39.670	37.150	39.670	39.670	1,896
2023-08-28	37.990	38.620	37.530	38.400	38.400	1,443
2023-08-25	37.550	37.930	37.040	37.550	37.550	995
2023-08-24	38.310	38.970	37.100	38.970	38.970	5,039
2023-08-23	38.650	39.870	37.550	39.870	39.870	1,353
2023-08-22	40.020	40.020	38.570	38.700	38.700	2,510
2023-08-21	40.760	41.600	39.560	40.400	40.400	456
2023-08-18	39.830	40.790	39.640	40.760	40.760	4,594
2023-08-17	41.260	41.260	40.200	40.200	40.200	174
2023-08-16	41.560	41.680	40.400	40.800	40.800	21,103
2023-08-15	40.720	41.170	40.260	40.500	40.500	1,303
2023-08-14	41.600	41.600	40.370	40.370	40.370	854
2023-08-11	41.820	43.140	41.350	42.100	42.100	4,318
2023-08-10	40.970	42.510	40.710	42.420	42.420	2,860
2023-08-09	41.080	42.420	40.690	40.690	40.690	4,367
2023-08-08	40.980	40.980	37.820	40.690	40.690	3,283
2023-08-07	41.640	41.640	39.500	41.530	41.530	6,210
2023-08-04	41.720	42.210	41.000	41.250	41.250	5,943
2023-08-03	41.400	42.190	41.000	41.550	41.550	4,102
2023-08-02	40.320	41.400	39.160	41.400	41.400	3,040
2023-08-01	41.000	41.540	39.540	41.540	41.540	1,988
2023-07-31	40.400	41.690	40.400	41.420	41.420	1,350
2023-07-28	39.520	40.530	38.790	40.260	40.260	1,833
2023-07-27	40.150	40.470	39.000	40.380	40.380	2,501
2023-07-26	39.500	39.730	39.390	39.730	39.730	719
2023-07-25	40.370	40.880	40.000	40.880	40.880	806
2023-07-24	39.060	41.000	38.890	40.820	40.820	7,102
2023-07-21	39.590	39.590	38.250	38.600	38.600	2,989
2023-07-20	39.830	40.060	39.160	39.270	39.270	4,262
2023-07-19	40.960	41.020	39.180	39.450	39.450	3,158
2023-07-18	39.250	42.000	39.250	40.360	40.360	4,828
2023-07-17	37.450	38.400	37.450	38.130	38.130	8,344
2023-07-14	38.370	38.510	37.270	37.400	37.400	1,907
2023-07-13	38.660	39.550	38.310	38.370	38.370	12,994
2023-07-12	40.050	40.530	38.520	38.650	38.650	9,629
2023-07-11	39.460	40.050	39.090	39.960	39.960	9,374
2023-07-10	37.560	39.000	37.550	38.820	38.820	5,180
2023-07-07	35.870	37.960	35.480	37.580	37.580	8,800
2023-07-06	35.550	35.940	34.750	35.940	35.940	12,570
2023-07-05	35.000	35.870	34.850	35.650	35.650	10,648
2023-07-04	33.130	33.930	33.130	33.420	33.420	118
2023-07-03	33.620	34.650	33.010	33.530	33.530	6,532
2023-06-30	31.580	33.880	31.580	33.620	33.620	10,304
2023-06-29	30.000	31.140	30.000	31.040	31.040	5,603
2023-06-28	30.360	30.360	29.150	29.400	29.400	7,216
2023-06-27	30.140	30.460	29.650	29.860	29.860	6,430
2023-06-26	29.000	30.350	29.000	30.140	30.140	7,846
2023-06-23	29.010	29.010	28.400	28.520	28.520	5,863
2023-06-22	29.330	29.840	29.080	29.490	29.490	446
2023-06-21	30.000	30.180	29.770	30.180	30.180	1,758
2023-06-20	29.540	30.080	28.710	30.080	30.080	4,247
2023-06-19	29.900	29.900	29.540	29.540	29.540	101
2023-06-16	30.200	30.560	29.860	29.900	29.900	313
2023-06-15	29.750	30.090	29.600	29.990	29.990	5,743
2023-06-14	28.760	29.980	28.760	29.940	29.940	6,406
2023-06-13	28.760	29.570	28.400	28.570	28.570	10,785
2023-06-12	30.000	30.000	27.770	27.900	27.900	13,569
2023-06-09	29.930	31.130	29.930	30.100	30.100	10,101
2023-06-07	31.870	31.950	31.080	31.130	31.130	2,107

← NewerPage 14 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.