Transocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	26.500	26.620	25.400	25.460	25.460	1,133
2026-01-28	25.500	25.590	25.000	25.520	25.520	710
2026-01-27	25.700	25.890	25.700	25.890	25.890	244
2026-01-26	25.820	26.250	25.260	25.900	25.900	16,037
2026-01-23	25.180	26.220	25.180	25.640	25.640	4,174
2026-01-22	24.700	24.820	24.330	24.780	24.780	3,275
2026-01-21	23.900	25.010	23.900	25.010	25.010	5,646
2026-01-20	22.880	22.880	22.880	22.880	22.880	0
2026-01-19	22.440	22.880	22.440	22.880	22.880	18
2026-01-16	23.300	23.300	23.010	23.010	23.010	902
2026-01-15	23.490	23.490	23.090	23.340	23.340	526
2026-01-14	23.310	23.890	23.310	23.510	23.510	330
2026-01-13	23.310	23.310	23.310	23.310	23.310	10
2026-01-12	22.810	23.170	22.600	22.700	22.700	2,562
2026-01-09	22.990	23.150	22.810	22.810	22.810	2,518
2026-01-08	22.980	23.020	22.850	22.850	22.850	1,300
2026-01-07	22.650	23.400	22.630	22.630	22.630	733
2026-01-06	23.780	23.780	23.120	23.120	23.120	12,145
2026-01-05	23.290	24.640	22.360	23.240	23.240	701
2026-01-02	22.810	23.140	20.540	20.540	20.540	11,540
2025-12-30	22.600	22.900	22.600	22.810	22.810	16,801
2025-12-29	22.970	22.970	22.600	22.600	22.600	32
2025-12-26	22.100	22.190	22.000	22.190	22.190	2,866
2025-12-23	22.830	22.830	21.860	21.930	21.930	9,015
2025-12-22	21.810	22.770	21.810	22.370	22.370	69,651
2025-12-19	21.810	21.810	21.810	21.810	21.810	2,370
2025-12-18	21.980	21.980	21.540	21.740	21.740	2,427
2025-12-17	21.360	21.680	21.360	21.660	21.660	8,525
2025-12-16	22.000	22.000	20.870	21.100	21.100	2,758
2025-12-15	22.600	22.600	22.000	22.000	22.000	138
2025-12-12	23.520	23.660	22.390	22.390	22.390	2,830
2025-12-11	23.520	23.520	23.140	23.140	23.140	1,977
2025-12-10	23.690	23.990	23.690	23.740	23.740	1,077
2025-12-09	24.340	24.710	24.240	24.240	24.240	392
2025-12-08	23.690	24.160	23.690	24.160	24.160	78
2025-12-05	24.000	24.370	23.980	24.180	24.180	379
2025-12-04	23.410	23.750	23.410	23.750	23.750	101
2025-12-03	23.370	23.860	23.370	23.860	23.860	68
2025-12-02	23.690	23.690	22.570	23.170	23.170	93
2025-12-01	23.460	23.780	23.310	23.690	23.690	7,107
2025-11-28	23.130	23.590	23.130	23.590	23.590	27
2025-11-27	23.130	23.130	23.130	23.130	23.130	0
2025-11-26	22.270	23.130	22.270	23.130	23.130	1,915
2025-11-25	21.630	21.710	21.630	21.710	21.710	75
2025-11-24	21.260	21.840	20.730	21.840	21.840	1,129
2025-11-21	20.710	21.040	20.420	21.040	21.040	17,540
2025-11-19	21.700	21.800	21.700	21.800	21.800	1,727
2025-11-18	21.990	22.010	21.650	22.010	22.010	1,104
2025-11-17	21.180	22.080	21.180	21.990	21.990	2,111
2025-11-14	21.500	21.500	21.180	21.180	21.180	2,191
2025-11-13	21.470	21.700	21.470	21.520	21.520	68,016
2025-11-12	22.340	22.340	21.800	21.910	21.910	157
2025-11-11	22.500	23.050	22.330	22.510	22.510	1,800
2025-11-10	21.470	22.500	21.170	22.500	22.500	10,913
2025-11-07	20.990	21.000	20.900	20.900	20.900	25,502
2025-11-06	20.960	21.310	20.410	20.410	20.410	461
2025-11-05	20.790	20.790	20.790	20.790	20.790	250
2025-11-04	20.700	20.790	20.700	20.790	20.790	250
2025-11-03	20.380	21.490	19.940	20.730	20.730	6,709
2025-10-31	21.090	21.090	20.700	20.760	20.760	131

← NewerPage 4 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.