Transocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	19.800	20.480	19.500	19.790	19.790	85,795
2022-06-14	21.240	21.490	19.570	19.910	19.910	33,609
2022-06-13	21.120	21.150	20.290	20.620	20.620	30,839
2022-06-10	22.400	22.440	21.120	21.850	21.850	7,737
2022-06-09	23.000	23.260	22.780	23.150	23.150	219
2022-06-08	23.590	24.310	23.120	23.500	23.500	13,525
2022-06-07	20.390	23.430	20.390	23.280	23.280	28,453
2022-06-06	20.070	20.550	20.060	20.390	20.390	3,302
2022-06-03	19.800	20.150	19.310	20.140	20.140	8,925
2022-06-02	19.530	20.350	19.400	19.790	19.790	14,958
2022-06-01	20.470	20.470	19.470	19.880	19.880	21,119
2022-05-31	20.200	20.850	19.290	19.370	19.370	24,295
2022-05-30	19.920	19.920	19.920	19.920	19.920	1
2022-05-27	19.970	20.030	19.600	19.920	19.920	19,185
2022-05-26	20.000	20.530	19.860	20.000	20.000	26,282
2022-05-25	19.700	20.200	19.700	19.900	19.900	24,486
2022-05-24	19.260	19.710	19.200	19.710	19.710	21,324
2022-05-23	19.150	19.940	18.750	19.650	19.650	37,129
2022-05-20	19.940	19.940	18.550	19.030	19.030	46,193
2022-05-19	19.700	20.080	19.020	19.650	19.650	36,287
2022-05-18	20.500	21.000	19.500	20.380	20.380	6,537
2022-05-17	20.600	20.750	19.530	19.530	19.530	6,978
2022-05-16	19.140	20.610	19.140	20.370	20.370	22,967
2022-05-13	17.650	19.450	17.650	18.960	18.960	73,441
2022-05-12	18.020	18.040	17.210	17.260	17.260	40,799
2022-05-11	17.900	19.090	17.900	18.520	18.520	14,969
2022-05-10	18.530	18.930	17.750	17.800	17.800	41,541
2022-05-09	19.700	19.850	18.180	18.180	18.180	59,631
2022-05-06	21.600	21.680	20.720	20.780	20.780	2,499
2022-05-05	21.340	21.500	20.290	20.890	20.890	38,727
2022-05-04	20.500	21.260	20.410	21.130	21.130	9,078
2022-05-03	18.660	20.690	18.470	19.630	19.630	92,283
2022-05-02	18.990	19.070	18.400	18.970	18.970	8,585
2022-04-29	19.630	19.630	18.400	18.700	18.700	28,863
2022-04-28	19.260	20.030	18.950	19.840	19.840	47,620
2022-04-27	19.440	19.440	18.940	19.100	19.100	7,056
2022-04-26	19.070	19.940	19.070	19.300	19.300	14,461
2022-04-25	19.200	19.200	18.000	18.950	18.950	36,370
2022-04-22	20.000	20.000	19.140	19.300	19.300	24,345
2022-04-20	21.140	21.570	20.500	20.900	20.900	24,400
2022-04-19	21.680	21.990	21.140	21.440	21.440	11,341
2022-04-18	21.330	22.500	21.330	21.680	21.680	15,893
2022-04-14	20.930	21.690	20.930	21.670	21.670	2,976
2022-04-13	21.000	21.230	20.580	21.110	21.110	5,470
2022-04-12	20.300	20.840	20.010	20.010	20.010	14,112
2022-04-11	20.330	20.550	19.740	19.910	19.910	14,400
2022-04-08	20.460	21.560	20.460	20.590	20.590	11,099
2022-04-07	20.650	20.770	19.820	20.130	20.130	16,423
2022-04-06	21.500	21.500	20.570	20.650	20.650	7,020
2022-04-05	22.000	22.330	21.150	21.150	21.150	8,257
2022-04-04	21.860	21.940	21.120	21.800	21.800	10,258
2022-04-01	21.350	22.090	21.120	21.400	21.400	11,106
2022-03-31	22.550	22.890	21.940	21.940	21.940	4,986
2022-03-30	23.000	24.000	22.590	22.590	22.590	8,119
2022-03-29	21.370	22.920	21.010	22.600	22.600	6,236
2022-03-28	22.580	22.790	21.800	22.170	22.170	11,126
2022-03-25	21.050	23.920	21.010	23.920	23.920	64,226
2022-03-24	22.000	22.000	21.200	21.410	21.410	3,394
2022-03-23	22.140	22.930	21.750	21.750	21.750	30,782
2022-03-22	21.900	22.330	21.420	21.500	21.500	31,070

← NewerPage 19 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.