Transocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	16.900	16.900	16.020	16.160	16.160	550
2025-08-06	16.100	17.120	16.100	16.700	16.700	20,118
2025-08-05	15.640	16.020	15.450	16.020	16.020	2,689
2025-08-04	15.760	15.760	15.220	15.440	15.440	933
2025-08-01	16.020	16.020	15.240	15.760	15.760	20,924
2025-07-31	16.650	16.650	16.290	16.460	16.460	64
2025-07-30	17.060	17.060	16.150	16.150	16.150	715
2025-07-29	17.200	17.200	16.310	16.910	16.910	2,800
2025-07-28	16.940	17.180	16.800	16.980	16.980	1,458
2025-07-25	16.610	16.720	16.400	16.720	16.720	3,763
2025-07-24	16.970	17.220	16.610	16.840	16.840	9,233
2025-07-23	16.040	17.000	16.040	16.910	16.910	16,107
2025-07-22	14.630	15.990	14.630	15.980	15.980	17,250
2025-07-21	14.710	15.010	14.710	14.850	14.850	1,215
2025-07-18	14.730	14.730	14.450	14.590	14.590	2,175
2025-07-17	14.380	14.700	14.250	14.560	14.560	17,941
2025-07-16	14.810	14.870	14.300	14.310	14.310	4,108
2025-07-15	15.340	15.340	14.720	14.720	14.720	10,808
2025-07-14	16.000	16.140	15.310	15.340	15.340	14,157
2025-07-11	16.080	16.100	15.580	15.780	15.780	17,768
2025-07-10	15.800	16.190	15.550	15.910	15.910	3,174
2025-07-09	16.000	16.000	15.340	15.340	15.340	84
2025-07-08	14.670	16.000	14.650	15.870	15.870	28,597
2025-07-07	15.230	15.360	14.500	14.760	14.760	19,616
2025-07-04	15.240	15.240	14.720	15.230	15.230	148
2025-07-03	15.250	15.250	14.750	15.240	15.240	424
2025-07-02	14.510	15.000	14.240	15.000	15.000	67,734
2025-07-01	14.240	14.640	13.810	14.510	14.510	12,015
2025-06-30	14.320	14.340	14.200	14.240	14.240	11,424
2025-06-27	14.580	14.580	14.190	14.190	14.190	722
2025-06-26	14.610	14.990	14.580	14.580	14.580	569
2025-06-25	15.170	15.170	14.610	14.650	14.650	2,105
2025-06-24	15.440	15.440	14.910	15.170	15.170	12,234
2025-06-23	16.560	16.560	15.440	15.440	15.440	4,396
2025-06-20	16.860	16.860	16.010	16.280	16.280	2,471
2025-06-18	17.990	18.020	17.130	17.160	17.160	751
2025-06-17	17.990	18.020	17.610	17.620	17.620	20,380
2025-06-16	18.200	18.200	17.560	17.830	17.830	1,459
2025-06-13	18.730	18.900	18.000	18.180	18.180	800
2025-06-12	17.300	17.730	17.300	17.550	17.550	9,383
2025-06-11	16.760	17.600	16.760	17.560	17.560	1,680
2025-06-10	16.150	17.160	16.150	17.110	17.110	24,656
2025-06-09	15.420	16.180	15.420	15.920	15.920	2,487
2025-06-06	15.200	15.470	15.140	15.310	15.310	10,717
2025-06-05	15.040	15.250	15.000	15.180	15.180	16,694
2025-06-04	15.400	15.600	14.860	14.930	14.930	21,082
2025-06-03	14.400	15.550	14.260	15.400	15.400	17,347
2025-06-02	14.380	15.120	14.370	15.120	15.120	128,939
2025-05-30	14.590	14.590	14.250	14.370	14.370	959
2025-05-29	14.910	14.910	14.540	14.590	14.590	1,687
2025-05-28	14.730	14.910	14.310	14.310	14.310	682
2025-05-27	14.160	14.610	14.160	14.610	14.610	36,044
2025-05-26	14.050	14.400	14.050	14.400	14.400	1,921
2025-05-23	13.710	14.270	13.710	14.050	14.050	1,053
2025-05-22	14.070	14.070	13.270	13.720	13.720	22,522
2025-05-21	14.250	14.520	13.930	13.930	13.930	13,355
2025-05-20	14.470	14.910	14.300	14.910	14.910	400
2025-05-19	14.600	14.680	14.320	14.600	14.600	18,612
2025-05-16	15.120	15.120	14.860	15.000	15.000	128
2025-05-15	15.600	15.600	14.700	14.930	14.930	3,141

← NewerPage 6 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.