Transocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	34.190	35.000	33.750	35.000	35.000	511
2026-04-28	32.860	34.140	32.140	33.780	33.780	6,012
2026-04-27	31.000	32.990	31.000	32.990	32.990	2,622
2026-04-24	30.150	30.600	30.150	30.510	30.510	2,580
2026-04-23	30.000	30.500	29.880	30.150	30.150	2,852
2026-04-22	29.970	30.200	29.580	29.970	29.970	3,037
2026-04-20	29.270	29.630	29.000	29.110	29.110	714
2026-04-17	30.280	30.280	29.260	29.260	29.260	3,749
2026-04-16	31.090	31.660	30.550	31.640	31.640	636
2026-04-15	30.800	30.970	30.500	30.780	30.780	9,862
2026-04-14	32.500	32.500	30.740	30.830	30.830	3,674
2026-04-13	33.270	33.700	33.060	33.260	33.260	5,086
2026-04-10	33.500	33.500	32.530	32.610	32.610	3,818
2026-04-09	33.320	34.520	33.120	33.160	33.160	5,253
2026-04-08	33.000	34.000	32.310	34.000	34.000	885
2026-04-07	34.210	34.330	33.940	34.330	34.330	655
2026-04-06	33.500	34.020	33.430	33.820	33.820	5,501
2026-04-02	34.600	36.000	33.740	33.740	33.740	22,428
2026-04-01	33.500	33.710	33.180	33.480	33.480	2,218
2026-03-31	34.510	35.740	33.580	35.490	35.490	21,175
2026-03-30	36.720	36.990	34.770	36.380	36.380	3,450
2026-03-27	36.200	36.700	35.960	36.500	36.500	1,651
2026-03-26	35.980	36.280	35.450	36.200	36.200	7,643
2026-03-25	35.390	35.750	34.960	35.750	35.750	16,489
2026-03-24	34.000	35.410	34.000	35.410	35.410	20,627
2026-03-23	32.500	33.840	32.210	33.840	33.840	599
2026-03-20	34.260	34.260	32.980	33.580	33.580	786
2026-03-19	33.000	34.870	33.000	33.920	33.920	1,464
2026-03-18	34.490	34.520	32.890	33.200	33.200	1,053
2026-03-17	32.130	34.290	32.130	34.100	34.100	2,374
2026-03-16	33.800	33.800	32.260	32.910	32.910	1,037
2026-03-13	33.500	33.880	33.400	33.780	33.780	418
2026-03-12	32.290	33.000	32.290	33.000	33.000	3,468
2026-03-11	31.870	32.580	31.870	32.580	32.580	98
2026-03-10	31.570	32.500	31.570	32.500	32.500	4,220
2026-03-09	31.240	31.910	30.790	31.720	31.720	1,244
2026-03-06	32.130	32.490	30.920	32.490	32.490	219
2026-03-05	33.280	33.440	31.400	32.130	32.130	602
2026-03-04	31.960	33.500	31.510	32.410	32.410	2,064
2026-03-03	33.090	33.090	31.700	33.090	33.090	15,511
2026-03-02	34.550	35.350	31.900	32.190	32.190	24,576
2026-02-27	33.350	33.570	32.010	32.010	32.010	6,443
2026-02-26	34.490	34.490	31.820	33.490	33.490	1,110
2026-02-25	33.950	34.490	32.620	34.490	34.490	3,155
2026-02-24	33.400	33.980	32.900	33.910	33.910	12,288
2026-02-23	33.510	35.270	33.450	33.910	33.910	13,491
2026-02-20	32.460	33.670	31.770	33.510	33.510	7,896
2026-02-19	32.910	33.240	32.400	33.060	33.060	14,780
2026-02-18	32.000	32.720	31.950	32.580	32.580	5,904
2026-02-13	31.110	34.100	31.110	34.060	34.060	7,963
2026-02-12	31.070	31.140	30.000	31.140	31.140	7,216
2026-02-11	28.500	31.210	28.500	31.150	31.150	24,828
2026-02-10	29.160	29.280	26.940	28.040	28.040	3,044
2026-02-09	28.110	29.850	26.490	29.160	29.160	12,962
2026-02-06	26.210	28.000	26.000	28.000	28.000	7,448
2026-02-05	27.430	27.430	25.870	25.870	25.870	1,970
2026-02-04	27.000	28.000	26.700	28.000	28.000	4,777
2026-02-03	25.530	25.530	25.150	25.150	25.150	1,637
2026-02-02	26.970	26.970	25.530	25.530	25.530	1,451
2026-01-30	25.390	26.050	25.390	26.000	26.000	2,174

← NewerPage 3 of 5 · 249 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.