Transocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.300	27.430	27.250	27.250	27.250	1,509
2026-07-23	27.200	27.500	26.940	27.010	27.010	3,724
2026-07-22	27.000	27.000	27.000	27.000	27.000	106
2026-07-21	25.500	26.290	25.500	26.290	26.290	68
2026-07-20	26.250	26.250	26.250	26.250	26.250	0
2026-07-17	26.130	26.650	26.000	26.250	26.250	1,790
2026-07-16	26.400	26.460	26.380	26.460	26.460	6
2026-07-15	26.020	27.150	26.020	26.400	26.400	3,563
2026-07-14	27.900	27.900	26.700	26.880	26.880	2,174
2026-07-13	27.170	27.750	26.870	27.570	27.570	4,057
2026-07-10	26.590	26.590	26.360	26.360	26.360	1,002
2026-07-09	26.180	26.300	26.180	26.300	26.300	23
2026-07-08	27.000	27.080	26.500	26.500	26.500	584
2026-07-07	25.680	26.240	25.560	26.020	26.020	2,056
2026-07-06	26.570	26.570	25.560	25.560	25.560	24
2026-07-03	26.010	26.570	26.010	26.570	26.570	6
2026-07-02	26.200	26.500	26.200	26.480	26.480	1,222
2026-07-01	25.920	25.920	25.100	25.150	25.150	2,037
2026-06-30	25.950	25.950	25.250	25.250	25.250	1,859
2026-06-29	26.720	26.720	26.120	26.160	26.160	10,012
2026-06-26	26.990	26.990	26.190	26.190	26.190	20,011
2026-06-25	26.040	26.350	26.000	26.350	26.350	1,069
2026-06-24	26.500	26.730	26.310	26.400	26.400	1,080
2026-06-23	27.690	27.700	27.550	27.700	27.700	1,039
2026-06-22	27.010	27.500	27.000	27.400	27.400	1,825
2026-06-19	27.740	27.740	27.500	27.500	27.500	201
2026-06-18	28.350	28.350	26.830	27.390	27.390	7,146
2026-06-17	28.790	28.790	28.270	28.350	28.350	191
2026-06-16	29.060	29.200	28.430	28.500	28.500	4,225
2026-06-15	30.000	30.000	29.320	29.630	29.630	12,196
2026-06-12	31.210	31.210	31.210	31.210	31.210	1
2026-06-11	30.420	31.480	30.350	30.350	30.350	328
2026-06-10	30.860	31.350	30.860	31.110	31.110	2,163
2026-06-09	32.000	32.040	30.110	30.370	30.370	26,538
2026-06-08	31.610	32.000	31.350	32.000	32.000	319
2026-06-05	31.600	31.600	30.450	30.540	30.540	1,599
2026-06-03	31.270	32.050	31.020	31.590	31.590	338
2026-06-02	31.760	31.760	31.510	31.520	31.520	7
2026-06-01	31.800	31.800	31.350	31.510	31.510	1,291
2026-05-29	31.220	31.660	31.010	31.090	31.090	5,433
2026-05-28	31.310	31.390	31.000	31.180	31.180	4,460
2026-05-27	32.350	32.350	31.000	31.000	31.000	3,454
2026-05-26	34.200	34.200	32.450	32.450	32.450	4,567
2026-05-25	34.010	34.840	33.680	34.360	34.360	590
2026-05-22	34.000	34.250	33.500	34.220	34.220	592
2026-05-21	36.000	36.000	34.110	34.130	34.130	9,544
2026-05-20	38.150	38.150	36.450	37.500	37.500	3,459
2026-05-19	38.300	38.820	37.350	38.150	38.150	11,076
2026-05-18	34.720	38.230	34.720	38.210	38.210	11,717
2026-05-15	34.290	35.600	34.290	35.400	35.400	2,839
2026-05-14	33.230	34.460	33.230	34.290	34.290	3,276
2026-05-13	32.100	33.350	32.100	33.350	33.350	1,011
2026-05-12	32.220	32.280	31.510	31.510	31.510	103
2026-05-11	31.480	32.270	31.230	32.220	32.220	1,376
2026-05-08	30.720	31.640	30.720	31.170	31.170	2,121
2026-05-07	30.590	30.680	29.900	30.680	30.680	2,926
2026-05-06	29.980	31.080	29.490	30.590	30.590	2,375
2026-05-05	33.000	33.000	30.690	30.690	30.690	6,283
2026-05-04	33.870	34.020	33.870	34.020	34.020	7
2026-04-30	34.180	34.850	33.780	33.780	33.780	3,793

← NewerPage 2 of 21 · 1,246 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.