Transocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	39.040	40.000	37.920	37.920	37.920	11,197
2023-03-06	38.520	39.670	38.520	39.040	39.040	8,671
2023-03-03	38.000	39.540	36.730	36.730	36.730	21,686
2023-03-02	36.000	38.640	35.070	38.380	38.380	38,066
2023-03-01	36.730	37.500	36.100	37.500	37.500	11,950
2023-02-28	35.870	37.110	35.250	35.250	35.250	6,277
2023-02-27	34.970	36.290	34.850	35.400	35.400	8,954
2023-02-24	33.840	35.160	32.890	34.970	34.970	10,345
2023-02-23	31.650	33.500	31.650	33.400	33.400	47,667
2023-02-22	32.090	32.090	30.730	31.270	31.270	25,215
2023-02-17	38.710	38.710	36.340	36.570	36.570	6,392
2023-02-16	39.120	40.430	39.100	39.120	39.120	6,852
2023-02-15	38.860	39.750	37.870	39.750	39.750	1,912
2023-02-14	38.040	39.250	37.460	39.170	39.170	5,704
2023-02-13	37.620	38.600	36.690	38.050	38.050	16,757
2023-02-10	39.000	39.500	37.990	38.520	38.520	11,546
2023-02-08	38.240	39.500	37.970	39.170	39.170	7,237
2023-02-07	35.960	38.490	35.960	38.460	38.460	8,510
2023-02-06	36.140	36.630	35.400	35.960	35.960	17,762
2023-02-03	35.160	37.830	35.110	35.780	35.780	15,179
2023-02-02	36.100	36.100	34.070	35.070	35.070	3,914
2023-02-01	35.180	36.650	34.720	36.100	36.100	29,421
2023-01-31	33.030	34.500	32.710	34.250	34.250	4,690
2023-01-30	33.800	34.000	32.970	32.970	32.970	1,732
2023-01-27	33.780	34.420	32.830	33.800	33.800	19,832
2023-01-26	33.200	33.200	32.400	33.050	33.050	19,209
2023-01-25	31.880	32.900	31.380	32.410	32.410	466
2023-01-24	32.300	32.550	31.090	31.880	31.880	23,107
2023-01-23	31.480	32.680	31.390	32.340	32.340	5,791
2023-01-20	30.580	31.400	30.000	31.140	31.140	8,472
2023-01-19	29.750	30.230	29.190	29.910	29.910	14,424
2023-01-18	30.800	31.350	29.450	29.790	29.790	1,561
2023-01-17	29.490	30.930	28.620	30.720	30.720	1,283
2023-01-16	29.490	29.530	29.490	29.530	29.530	305
2023-01-13	27.860	28.770	27.740	28.770	28.770	1,900
2023-01-12	28.120	28.270	27.800	27.860	27.860	1,053
2023-01-11	28.220	28.590	27.280	28.040	28.040	63,787
2023-01-10	27.130	28.570	26.760	28.200	28.200	1,039
2023-01-09	25.430	28.170	25.430	27.350	27.350	9,193
2023-01-06	24.510	26.090	24.300	25.420	25.420	2,146
2023-01-05	23.090	24.550	23.010	24.550	24.550	5,222
2023-01-04	23.210	24.000	23.030	23.140	23.140	10,880
2023-01-03	24.110	24.580	23.270	23.270	23.270	400
2023-01-02	25.040	25.500	23.830	23.850	23.850	2,763
2022-12-29	23.950	24.300	23.310	24.300	24.300	17,146
2022-12-28	24.410	24.710	23.950	23.950	23.950	515
2022-12-27	24.500	25.180	24.350	24.700	24.700	5,804
2022-12-26	23.710	23.810	23.710	23.810	23.810	450
2022-12-23	23.260	24.070	23.040	23.040	23.040	3,601
2022-12-22	23.950	24.020	22.730	23.020	23.020	3,280
2022-12-21	23.490	24.150	23.350	24.010	24.010	6,901
2022-12-20	22.230	23.260	21.830	23.260	23.260	4,631
2022-12-19	23.000	23.180	22.080	22.080	22.080	3,922
2022-12-16	22.080	22.650	21.520	22.650	22.650	166
2022-12-15	23.020	23.290	22.390	22.750	22.750	1,575
2022-12-14	21.890	23.570	21.810	22.930	22.930	5,810
2022-12-13	20.680	21.860	20.680	21.850	21.850	6,990
2022-12-12	20.470	21.070	20.470	20.680	20.680	5,923
2022-12-09	20.330	20.500	19.680	19.680	19.680	2,135
2022-12-08	20.350	21.220	20.010	20.180	20.180	2,347

← NewerPage 16 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.