Transocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	20.180	21.480	20.180	21.090	21.090	70,779
2025-10-29	19.970	20.690	19.910	20.180	20.180	55,596
2025-10-28	20.250	20.250	20.100	20.100	20.100	265
2025-10-27	20.900	20.900	20.390	20.450	20.450	3,936
2025-10-24	20.950	21.730	20.900	21.090	21.090	5,899
2025-10-23	18.680	21.110	18.680	20.950	20.950	28,920
2025-10-22	17.770	18.570	17.770	18.570	18.570	19,398
2025-10-21	17.610	18.310	17.570	17.770	17.770	7,044
2025-10-20	17.610	18.310	17.570	17.670	17.670	9,784
2025-10-17	17.190	17.190	17.190	17.190	17.190	170
2025-10-16	18.310	18.310	17.590	17.590	17.590	2,575
2025-10-15	17.300	17.940	17.300	17.940	17.940	987
2025-10-14	17.110	17.470	17.030	17.030	17.030	1,585
2025-10-13	17.110	17.370	16.950	17.370	17.370	4,985
2025-10-10	17.900	17.900	16.960	16.960	16.960	734
2025-10-09	17.930	18.070	17.690	17.990	17.990	327
2025-10-08	18.530	18.530	18.310	18.330	18.330	115
2025-10-07	18.350	18.540	18.190	18.540	18.540	76,341
2025-10-06	18.320	18.490	18.090	18.260	18.260	6,556
2025-10-03	17.620	18.000	17.620	17.830	17.830	9,689
2025-10-02	17.240	17.810	17.240	17.620	17.620	17,388
2025-10-01	16.840	17.150	16.620	17.150	17.150	1,264
2025-09-30	16.470	16.540	16.220	16.270	16.270	93,454
2025-09-29	16.560	16.690	16.520	16.610	16.610	1,121
2025-09-26	17.150	17.290	16.900	16.900	16.900	22,588
2025-09-25	16.280	17.140	16.240	17.140	17.140	2,609
2025-09-24	19.470	20.060	17.730	17.730	17.730	1,840
2025-09-23	18.650	20.000	18.650	18.710	18.710	13,423
2025-09-22	17.960	18.320	17.500	18.320	18.320	494
2025-09-19	18.300	18.300	17.530	17.780	17.780	2,906
2025-09-18	18.040	18.300	17.910	18.300	18.300	2,366
2025-09-17	18.230	18.860	18.230	18.860	18.860	209
2025-09-16	18.050	18.300	18.000	18.230	18.230	4,495
2025-09-15	17.950	18.210	17.770	17.980	17.980	6,102
2025-09-12	17.570	17.660	17.470	17.470	17.470	298
2025-09-11	17.570	17.570	17.180	17.570	17.570	22,425
2025-09-10	17.200	17.500	17.000	17.500	17.500	3,207
2025-09-09	17.350	17.350	17.240	17.240	17.240	33
2025-09-08	16.900	17.300	16.480	17.280	17.280	2,461
2025-09-05	16.530	16.530	16.530	16.530	16.530	50
2025-09-04	16.860	16.890	16.850	16.890	16.890	293
2025-09-03	16.380	16.380	16.170	16.340	16.340	36,868
2025-09-02	16.550	16.720	16.550	16.660	16.660	6,345
2025-09-01	16.310	16.800	16.310	16.800	16.800	18
2025-08-29	16.700	16.980	16.490	16.490	16.490	60,554
2025-08-28	17.220	17.220	16.700	16.900	16.900	5,812
2025-08-27	16.500	17.220	16.180	17.190	17.190	24,137
2025-08-26	16.440	16.860	16.440	16.500	16.500	538
2025-08-25	16.420	16.840	16.420	16.800	16.800	3,200
2025-08-22	15.560	16.650	15.540	16.420	16.420	17,113
2025-08-21	15.290	15.670	15.240	15.630	15.630	299
2025-08-20	15.740	15.760	15.290	15.320	15.320	4,696
2025-08-19	16.230	16.230	15.450	15.500	15.500	816
2025-08-18	15.900	16.080	15.620	15.920	15.920	3,984
2025-08-15	16.000	16.000	15.900	15.900	15.900	828
2025-08-14	15.820	16.340	15.820	16.340	16.340	9,420
2025-08-13	16.160	16.160	15.940	16.100	16.100	22,240
2025-08-12	16.070	16.070	15.720	15.800	15.800	78,715
2025-08-11	16.870	16.910	15.920	16.070	16.070	3,443
2025-08-08	16.220	16.740	16.220	16.740	16.740	12,465

← NewerPage 5 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.