Transocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	20.100	20.330	19.220	19.220	19.220	370
2022-12-06	20.580	20.950	19.920	20.140	20.140	5,823
2022-12-05	21.500	22.310	20.960	21.030	21.030	5,855
2022-12-02	21.090	21.790	20.880	21.500	21.500	25,929
2022-12-01	22.100	22.300	21.490	21.490	21.490	7,791
2022-11-30	22.000	22.170	21.460	21.970	21.970	8,735
2022-11-29	21.050	22.000	20.880	22.000	22.000	8,712
2022-11-28	21.290	21.290	21.050	21.050	21.050	33
2022-11-25	22.070	22.070	21.930	21.990	21.990	110
2022-11-24	21.110	21.690	21.100	21.690	21.690	260
2022-11-23	22.080	22.080	21.350	21.690	21.690	601
2022-11-22	21.520	22.300	21.520	22.120	22.120	495
2022-11-21	22.300	22.300	20.050	21.200	21.200	3,137
2022-11-18	22.470	22.500	21.460	22.380	22.380	22,830
2022-11-17	23.200	23.210	22.510	22.510	22.510	1,247
2022-11-16	24.020	24.020	22.980	23.230	23.230	9,982
2022-11-14	23.100	24.310	23.100	24.020	24.020	13,722
2022-11-11	21.520	23.800	21.520	23.450	23.450	77,547
2022-11-10	20.260	21.520	20.260	21.520	21.520	10,916
2022-11-09	21.420	21.420	20.160	20.160	20.160	27,041
2022-11-08	22.000	22.100	21.350	21.650	21.650	6,548
2022-11-07	20.680	21.920	20.520	21.920	21.920	10,956
2022-11-04	21.300	22.000	20.260	20.430	20.430	23,827
2022-11-03	18.700	21.340	18.700	21.300	21.300	89,048
2022-11-01	19.360	19.700	18.660	18.790	18.790	49,790
2022-10-31	19.000	19.760	19.000	19.110	19.110	5,445
2022-10-28	19.100	19.430	18.800	19.250	19.250	42,022
2022-10-27	19.910	20.400	19.120	19.120	19.120	20,771
2022-10-26	19.000	20.120	19.000	19.910	19.910	33,295
2022-10-25	18.510	19.200	18.510	19.000	19.000	63,473
2022-10-24	18.650	18.900	18.400	18.480	18.480	23,592
2022-10-21	17.760	18.750	17.760	18.460	18.460	34,325
2022-10-20	17.800	18.250	17.660	17.760	17.760	65,626
2022-10-19	16.640	17.750	16.640	17.600	17.600	70,798
2022-10-18	16.400	16.900	16.100	16.270	16.270	29,661
2022-10-17	15.550	16.480	15.550	16.370	16.370	21,427
2022-10-14	15.340	15.730	15.280	15.540	15.540	27,165
2022-10-13	14.620	15.530	14.620	15.530	15.530	8,104
2022-10-11	15.490	15.550	14.800	15.400	15.400	8,087
2022-10-10	15.800	16.000	15.470	15.590	15.590	7,676
2022-10-07	16.580	16.880	16.060	16.110	16.110	49,338
2022-10-06	15.950	16.730	15.550	16.430	16.430	70,689
2022-10-05	14.990	15.620	14.990	15.610	15.610	15,725
2022-10-04	14.100	14.950	14.080	14.950	14.950	87,620
2022-10-03	13.850	14.000	13.400	13.750	13.750	17,079
2022-09-30	13.520	13.930	13.320	13.400	13.400	74,525
2022-09-29	14.310	14.370	13.150	13.390	13.390	100,578
2022-09-28	13.920	14.520	13.380	14.500	14.500	128,316
2022-09-27	13.400	14.090	13.220	13.400	13.400	115,500
2022-09-26	12.670	13.500	12.530	13.500	13.500	68,987
2022-09-23	12.860	12.860	12.200	12.520	12.520	170,449
2022-09-22	14.010	14.150	13.150	13.210	13.210	172,754
2022-09-21	14.400	14.540	13.880	14.130	14.130	131,421
2022-09-20	15.400	15.400	13.940	14.150	14.150	246,375
2022-09-19	15.800	15.820	15.120	15.400	15.400	181,163
2022-09-16	17.020	17.020	15.990	16.160	16.160	85,576
2022-09-15	17.580	17.580	16.950	17.230	17.230	186,521
2022-09-14	18.900	18.900	17.290	17.750	17.750	188,441
2022-09-13	19.400	19.850	19.020	19.020	19.020	11,553
2022-09-12	19.470	19.850	19.460	19.850	19.850	28,944

← NewerPage 17 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.