Transocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	30.520	31.560	29.900	30.790	30.790	870
2023-06-02	31.030	32.700	30.940	32.700	32.700	4,842
2023-06-01	29.250	30.820	28.980	30.490	30.490	9,036
2023-05-31	30.000	30.190	29.320	29.320	29.320	1,410
2023-05-30	30.570	30.830	29.600	30.830	30.830	1,802
2023-05-29	30.590	30.590	30.570	30.570	30.570	205
2023-05-26	31.750	31.750	30.750	30.870	30.870	454
2023-05-25	30.120	31.800	30.120	31.520	31.520	905
2023-05-24	31.490	31.910	30.050	30.050	30.050	3,161
2023-05-23	31.820	32.360	31.240	31.240	31.240	4,091
2023-05-22	29.590	31.810	29.590	30.320	30.320	7,645
2023-05-19	29.170	30.020	29.170	29.790	29.790	3,538
2023-05-18	29.290	29.290	28.500	29.180	29.180	3,038
2023-05-17	28.400	29.490	28.400	29.490	29.490	1,612
2023-05-16	27.890	28.650	27.890	28.400	28.400	723
2023-05-15	28.900	29.030	28.690	28.700	28.700	2,048
2023-05-12	28.370	28.920	27.860	28.920	28.920	3,904
2023-05-11	29.360	29.360	27.750	27.750	27.750	11,054
2023-05-10	29.370	29.690	28.820	29.360	29.360	3,731
2023-05-09	29.960	30.670	29.280	30.670	30.670	5,981
2023-05-08	30.900	31.690	30.040	30.330	30.330	3,268
2023-05-05	29.840	31.150	29.840	30.440	30.440	3,791
2023-05-04	28.240	29.670	28.000	29.520	29.520	15,500
2023-05-03	28.250	29.410	28.160	28.240	28.240	5,305
2023-05-02	29.560	29.900	27.400	28.930	28.930	4,549
2023-04-28	29.390	30.170	29.210	29.550	29.550	4,526
2023-04-27	29.130	29.170	28.390	28.960	28.960	2,483
2023-04-26	29.670	30.530	28.800	28.920	28.920	6,322
2023-04-25	31.200	31.200	29.800	31.080	31.080	3,480
2023-04-24	30.520	31.850	30.490	31.080	31.080	6,264
2023-04-20	31.310	31.810	30.910	30.970	30.970	2,894
2023-04-19	32.350	32.480	31.000	31.600	31.600	3,063
2023-04-18	33.250	33.450	32.430	32.930	32.930	4,235
2023-04-17	32.450	32.730	31.910	32.730	32.730	418
2023-04-14	33.000	33.540	31.880	31.880	31.880	37,521
2023-04-13	33.000	33.500	32.500	32.500	32.500	32,588
2023-04-12	32.990	33.350	32.070	33.000	33.000	23,088
2023-04-11	32.750	33.490	31.630	33.490	33.490	3,431
2023-04-10	32.200	33.570	32.200	33.200	33.200	1,232
2023-04-05	33.490	33.490	32.130	32.550	32.550	2,367
2023-04-04	35.950	36.280	33.000	34.480	34.480	4,871
2023-04-03	34.890	35.880	34.580	35.530	35.530	9,767
2023-03-31	33.580	33.580	32.050	33.080	33.080	1,506
2023-03-30	34.330	34.490	32.620	33.580	33.580	12,200
2023-03-29	35.250	35.550	33.920	34.510	34.510	38,718
2023-03-28	32.180	34.500	31.940	34.500	34.500	16,331
2023-03-27	31.090	32.360	30.310	32.090	32.090	14,583
2023-03-24	31.000	31.000	29.510	30.790	30.790	29,305
2023-03-23	32.530	33.350	30.900	31.390	31.390	49,131
2023-03-22	32.420	33.250	31.550	31.740	31.740	8,535
2023-03-21	31.760	33.550	31.490	31.980	31.980	13,791
2023-03-20	29.900	31.240	29.900	31.000	31.000	10,762
2023-03-17	29.850	30.100	29.190	29.460	29.460	18,820
2023-03-16	31.130	31.280	29.190	30.880	30.880	14,833
2023-03-15	35.000	35.000	29.100	30.430	30.430	64,486
2023-03-14	33.840	35.310	32.940	33.290	33.290	2,873
2023-03-13	33.820	34.470	32.140	33.270	33.270	25,894
2023-03-10	34.490	36.460	34.190	34.600	34.600	8,407
2023-03-09	37.120	38.240	34.210	34.490	34.490	6,165
2023-03-08	37.920	38.050	35.850	36.390	36.390	10,162

← NewerPage 15 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.