Transocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 16.070 | 17.570 | 16.070 | 17.570 | 17.570 | 102,962 |
| 2021-12-20 | 16.430 | 16.430 | 15.490 | 15.900 | 15.900 | 116,449 |
| 2021-12-17 | 16.470 | 16.480 | 15.700 | 16.430 | 16.430 | 37,612 |
| 2021-12-16 | 16.970 | 17.390 | 16.430 | 16.540 | 16.540 | 44,993 |
| 2021-12-15 | 16.570 | 16.810 | 15.700 | 16.610 | 16.610 | 49,775 |
| 2021-12-14 | 16.800 | 17.010 | 16.400 | 16.450 | 16.450 | 53,744 |
| 2021-12-13 | 17.670 | 17.670 | 16.730 | 16.800 | 16.800 | 43,354 |
| 2021-12-10 | 16.990 | 17.860 | 16.990 | 17.670 | 17.670 | 38,368 |
| 2021-12-09 | 17.000 | 17.110 | 16.730 | 17.110 | 17.110 | 35,948 |
| 2021-12-08 | 17.320 | 17.490 | 17.120 | 17.170 | 17.170 | 83,200 |
| 2021-12-07 | 16.880 | 17.700 | 16.830 | 17.240 | 17.240 | 65,207 |
| 2021-12-06 | 16.280 | 16.850 | 15.100 | 16.640 | 16.640 | 88,648 |
| 2021-12-03 | 16.740 | 16.920 | 15.900 | 16.090 | 16.090 | 80,929 |
| 2021-12-02 | 16.730 | 16.810 | 15.900 | 16.550 | 16.550 | 67,783 |
| 2021-12-01 | 17.020 | 17.530 | 16.600 | 16.800 | 16.800 | 72,939 |
| 2021-11-30 | 16.990 | 16.990 | 16.370 | 16.960 | 16.960 | 47,017 |
| 2021-11-29 | 17.200 | 17.870 | 16.990 | 17.180 | 17.180 | 15,156 |
| 2021-11-26 | 17.500 | 17.500 | 16.350 | 16.880 | 16.880 | 60,744 |
| 2021-11-25 | 18.000 | 18.430 | 17.700 | 18.120 | 18.120 | 6,695 |
| 2021-11-24 | 17.890 | 18.240 | 17.690 | 17.900 | 17.900 | 70,529 |
| 2021-11-23 | 17.330 | 18.240 | 17.330 | 18.010 | 18.010 | 41,258 |
| 2021-11-22 | 16.800 | 17.500 | 16.630 | 17.310 | 17.310 | 102,482 |
| 2021-11-19 | 16.900 | 17.040 | 16.500 | 16.620 | 16.620 | 52,914 |
| 2021-11-18 | 17.690 | 18.200 | 16.920 | 17.250 | 17.250 | 75,279 |
| 2021-11-17 | 18.140 | 18.620 | 17.550 | 17.600 | 17.600 | 30,951 |
| 2021-11-16 | 18.000 | 18.460 | 17.850 | 18.350 | 18.350 | 75,712 |
| 2021-11-12 | 18.540 | 18.930 | 18.380 | 18.640 | 18.640 | 16,167 |
| 2021-11-11 | 19.000 | 19.080 | 18.590 | 18.680 | 18.680 | 21,922 |
| 2021-11-10 | 20.000 | 20.080 | 18.740 | 18.960 | 18.960 | 104,548 |
| 2021-11-09 | 20.520 | 20.520 | 19.680 | 20.220 | 20.220 | 54,582 |
| 2021-11-08 | 19.870 | 21.090 | 19.870 | 20.520 | 20.520 | 65,552 |
| 2021-11-05 | 20.370 | 20.870 | 19.790 | 19.840 | 19.840 | 47,923 |
| 2021-11-04 | 21.060 | 21.500 | 20.300 | 20.440 | 20.440 | 22,363 |
| 2021-11-03 | 20.550 | 21.290 | 20.360 | 20.470 | 20.470 | 30,004 |
| 2021-11-01 | 19.940 | 21.660 | 19.940 | 21.240 | 21.240 | 73,201 |
| 2021-10-29 | 20.740 | 20.800 | 19.690 | 19.930 | 19.930 | 51,329 |
| 2021-10-28 | 21.200 | 21.200 | 20.180 | 20.670 | 20.670 | 30,264 |
| 2021-10-27 | 22.320 | 22.320 | 20.320 | 20.550 | 20.550 | 61,617 |
| 2021-10-26 | 22.340 | 22.720 | 22.100 | 22.320 | 22.320 | 15,425 |
| 2021-10-25 | 22.140 | 22.570 | 21.920 | 22.150 | 22.150 | 27,455 |
| 2021-10-22 | 22.110 | 22.670 | 21.750 | 21.900 | 21.900 | 75,809 |
| 2021-10-21 | 22.690 | 23.110 | 21.970 | 22.150 | 22.150 | 27,520 |
| 2021-10-20 | 22.180 | 22.750 | 21.800 | 22.640 | 22.640 | 48,670 |
| 2021-10-19 | 21.900 | 22.700 | 21.560 | 22.700 | 22.700 | 63,487 |
| 2021-10-18 | 22.110 | 23.000 | 21.380 | 21.700 | 21.700 | 75,664 |
| 2021-10-15 | 22.000 | 22.290 | 21.670 | 22.080 | 22.080 | 107,569 |
| 2021-10-14 | 22.000 | 22.000 | 21.220 | 21.540 | 21.540 | 72,292 |
← NewerPage 21 of 21 · 1,247 trading days
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.