Transocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	21.340	22.820	21.340	22.090	22.090	14,378
2022-03-18	21.580	22.110	21.220	21.220	21.220	21,103
2022-03-17	20.850	21.870	20.420	21.500	21.500	60,162
2022-03-16	20.930	20.930	19.730	20.870	20.870	7,985
2022-03-15	21.000	21.050	19.600	20.930	20.930	29,173
2022-03-14	22.690	22.690	21.020	22.000	22.000	19,127
2022-03-11	24.430	24.540	23.780	23.820	23.820	3,500
2022-03-10	25.360	25.550	24.610	24.610	24.610	20,555
2022-03-09	25.980	25.980	23.400	24.460	24.460	63,652
2022-03-08	25.790	28.040	23.800	25.170	25.170	151,943
2022-03-07	22.020	27.000	21.760	25.920	25.920	139,187
2022-03-04	19.010	21.500	18.860	21.500	21.500	39,561
2022-03-03	19.310	19.310	18.090	18.990	18.990	14,644
2022-03-02	18.020	19.210	18.020	18.980	18.980	57,692
2022-02-25	17.000	17.310	16.620	16.980	16.980	85,431
2022-02-24	17.500	18.000	16.010	17.140	17.140	68,266
2022-02-23	16.820	17.700	16.550	17.410	17.410	65,690
2022-02-22	17.880	17.880	16.680	16.840	16.840	50,084
2022-02-21	17.680	17.680	17.050	17.520	17.520	2,075
2022-02-18	18.620	18.620	16.900	17.460	17.460	70,801
2022-02-17	19.300	19.300	18.500	18.560	18.560	5,317
2022-02-16	18.790	20.100	18.720	19.200	19.200	21,713
2022-02-15	18.500	18.840	17.800	18.660	18.660	29,682
2022-02-14	19.440	19.570	18.790	19.000	19.000	2,301
2022-02-11	19.020	19.810	19.010	19.660	19.660	8,172
2022-02-10	18.630	19.510	18.500	18.830	18.830	37,212
2022-02-09	18.520	19.100	18.300	18.630	18.630	7,610
2022-02-08	19.410	19.450	17.990	18.090	18.090	25,076
2022-02-07	19.900	20.300	19.410	19.550	19.550	6,496
2022-02-04	18.500	20.210	18.500	20.110	20.110	64,706
2022-02-03	18.270	18.330	17.790	18.180	18.180	1,520
2022-02-02	18.510	18.990	18.220	18.510	18.510	38,354
2022-02-01	16.710	18.540	16.680	18.460	18.460	70,879
2022-01-31	17.500	17.500	16.650	16.700	16.700	27,657
2022-01-28	17.500	18.020	17.000	17.160	17.160	23,501
2022-01-27	18.430	18.700	17.560	17.630	17.630	21,504
2022-01-26	18.780	19.310	18.000	18.230	18.230	33,835
2022-01-25	17.410	18.660	16.910	18.660	18.660	26,977
2022-01-24	16.670	17.550	15.750	17.550	17.550	27,086
2022-01-21	18.020	18.050	16.980	17.000	17.000	21,299
2022-01-20	18.650	19.170	18.190	18.580	18.580	4,425
2022-01-19	19.500	19.650	18.450	18.650	18.650	26,011
2022-01-18	19.500	19.910	19.250	19.500	19.500	10,571
2022-01-17	19.380	19.490	19.070	19.070	19.070	73
2022-01-14	18.790	19.380	18.660	19.380	19.380	9,010
2022-01-13	19.220	19.500	18.910	18.960	18.960	25,007
2022-01-12	19.770	19.900	19.000	19.000	19.000	3,195
2022-01-11	18.900	19.970	18.850	19.740	19.740	31,214
2022-01-10	18.590	18.790	18.260	18.760	18.760	7,539
2022-01-07	18.700	18.810	18.360	18.590	18.590	12,531
2022-01-06	18.530	19.060	18.320	18.450	18.450	14,542
2022-01-05	18.340	19.050	18.120	18.310	18.310	15,583
2022-01-04	17.760	18.750	17.630	18.520	18.520	32,107
2022-01-03	15.990	17.810	15.630	17.760	17.760	109,529
2021-12-30	16.400	16.400	15.800	15.840	15.840	53,512
2021-12-29	16.950	16.980	16.260	16.410	16.410	19,351
2021-12-28	17.390	17.540	16.940	16.940	16.940	18,831
2021-12-27	17.360	17.380	16.650	17.340	17.340	27,265
2021-12-23	17.510	18.030	17.220	17.280	17.280	12,517
2021-12-22	17.190	17.840	17.190	17.390	17.390	32,563

← NewerPage 20 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.