Transocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	19.050	19.450	18.840	19.240	19.240	31,759
2022-09-08	18.550	19.020	18.340	18.820	18.820	56,667
2022-09-06	18.960	19.150	18.290	18.550	18.550	23,328
2022-09-05	18.800	18.800	18.080	18.750	18.750	1,536
2022-09-02	18.140	18.810	17.860	18.500	18.500	88,386
2022-09-01	18.430	18.430	17.600	17.900	17.900	54,171
2022-08-31	18.490	19.150	18.490	19.050	19.050	3,987
2022-08-30	18.520	18.640	17.920	18.200	18.200	11,278
2022-08-29	18.500	19.300	18.500	18.880	18.880	2,651
2022-08-26	19.100	19.300	18.430	18.910	18.910	9,256
2022-08-25	19.240	19.350	18.980	19.190	19.190	7,445
2022-08-24	18.810	19.060	18.500	19.060	19.060	4,146
2022-08-23	18.870	19.310	18.430	18.720	18.720	4,584
2022-08-22	18.160	18.780	18.060	18.060	18.060	3,377
2022-08-19	19.500	19.500	18.320	18.320	18.320	1,303
2022-08-18	18.170	19.700	18.170	18.900	18.900	62,898
2022-08-17	17.550	18.220	17.390	18.110	18.110	30,272
2022-08-16	17.970	17.970	17.300	17.550	17.550	3,812
2022-08-15	17.450	17.650	16.830	17.620	17.620	67,247
2022-08-12	18.350	18.360	17.940	18.360	18.360	20,043
2022-08-11	18.500	18.740	18.330	18.470	18.470	11,438
2022-08-10	17.780	18.050	17.200	18.000	18.000	16,134
2022-08-09	17.820	18.050	17.590	17.800	17.800	37,499
2022-08-08	17.930	17.930	17.180	17.630	17.630	102,098
2022-08-05	17.440	19.000	17.250	18.000	18.000	48,740
2022-08-04	18.930	18.930	17.470	17.470	17.470	34,919
2022-08-03	20.040	20.230	18.380	18.900	18.900	38,903
2022-08-02	19.390	20.840	19.200	19.300	19.300	212,007
2022-08-01	17.340	17.340	16.400	16.890	16.890	64,714
2022-07-29	16.000	17.690	15.990	17.580	17.580	52,151
2022-07-28	15.900	16.010	15.260	15.650	15.650	35,536
2022-07-27	14.790	15.900	14.790	15.900	15.900	53,907
2022-07-26	15.390	15.390	14.750	14.790	14.790	61,967
2022-07-25	14.500	15.050	14.150	14.900	14.900	99,371
2022-07-22	14.690	14.800	14.150	14.150	14.150	115,898
2022-07-21	15.430	15.500	14.450	14.770	14.770	137,560
2022-07-20	15.390	15.870	14.930	15.870	15.870	83,729
2022-07-19	14.460	15.510	14.380	15.510	15.510	62,433
2022-07-18	14.000	14.760	14.000	14.020	14.020	84,707
2022-07-15	13.800	13.800	12.700	13.790	13.790	104,575
2022-07-14	14.370	14.370	12.650	13.050	13.050	112,572
2022-07-13	14.750	14.930	14.390	14.700	14.700	154,620
2022-07-12	15.720	15.760	14.860	15.020	15.020	114,650
2022-07-11	16.600	16.600	15.750	15.790	15.790	72,729
2022-07-08	17.180	17.180	16.570	16.600	16.600	78,194
2022-07-07	17.100	17.430	17.020	17.210	17.210	82,407
2022-07-06	16.990	17.150	15.940	16.620	16.620	84,833
2022-07-05	17.580	17.680	16.320	16.900	16.900	120,635
2022-07-04	18.000	18.000	17.700	17.700	17.700	697
2022-07-01	17.700	17.830	16.820	17.510	17.510	54,746
2022-06-30	18.090	18.090	17.280	17.380	17.380	98,784
2022-06-29	19.300	19.420	18.100	18.260	18.260	64,140
2022-06-28	19.550	19.700	19.070	19.070	19.070	14,180
2022-06-27	18.480	19.100	18.480	19.000	19.000	24,593
2022-06-24	17.400	18.400	17.400	18.180	18.180	59,223
2022-06-23	18.350	18.350	16.650	17.160	17.160	82,830
2022-06-22	18.700	18.700	17.400	18.090	18.090	69,940
2022-06-21	18.530	19.730	18.530	19.270	19.270	25,262
2022-06-20	18.630	18.660	18.340	18.390	18.390	3,829
2022-06-17	19.010	19.200	17.810	18.020	18.020	147,714

← NewerPage 18 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.