Transocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	15.300	15.780	15.300	15.720	15.720	9,417
2025-05-13	15.950	16.020	15.600	15.600	15.600	12,019
2025-05-12	15.600	16.180	15.550	15.880	15.880	31,091
2025-05-09	14.590	14.910	14.550	14.910	14.910	4,046
2025-05-08	13.740	14.460	13.740	14.460	14.460	4,013
2025-05-07	13.600	13.600	13.190	13.280	13.280	16,371
2025-05-06	13.010	14.000	13.010	13.730	13.730	23,928
2025-05-05	13.420	13.500	12.920	13.240	13.240	186
2025-05-02	13.110	13.400	13.100	13.280	13.280	45,617
2025-04-30	12.220	12.590	12.140	12.190	12.190	5,249
2025-04-29	12.780	12.910	12.140	12.460	12.460	51,093
2025-04-28	13.250	13.350	12.900	12.990	12.990	918
2025-04-25	12.660	13.190	12.660	12.970	12.970	15,355
2025-04-24	12.590	13.300	12.550	13.300	13.300	8,847
2025-04-23	12.880	12.890	12.250	12.250	12.250	19,904
2025-04-22	12.720	12.890	12.140	12.890	12.890	36,347
2025-04-17	12.750	13.920	12.710	13.920	13.920	7,617
2025-04-16	13.000	13.260	12.600	12.600	12.600	2,444
2025-04-15	12.910	12.970	12.850	12.970	12.970	2,591
2025-04-14	13.730	13.730	12.900	12.900	12.900	1,110
2025-04-11	13.180	13.420	12.900	12.900	12.900	2,098
2025-04-10	14.000	14.000	12.610	12.650	12.650	4,917
2025-04-09	13.180	14.160	12.380	13.880	13.880	28,751
2025-04-08	14.920	14.920	12.780	13.740	13.740	13,215
2025-04-07	12.880	14.500	11.980	14.500	14.500	35,696
2025-04-04	14.910	14.910	12.380	12.880	12.880	97,283
2025-04-03	16.310	16.500	15.250	15.380	15.380	45,432
2025-04-02	18.310	18.310	17.770	18.240	18.240	404
2025-04-01	18.680	19.060	18.680	18.680	18.680	454
2025-03-31	18.000	18.000	18.000	18.000	18.000	2
2025-03-28	18.600	18.600	18.200	18.200	18.200	517
2025-03-27	18.680	19.060	18.540	19.060	19.060	5,353
2025-03-26	18.640	18.640	18.240	18.240	18.240	104
2025-03-25	18.620	18.620	17.760	18.000	18.000	734
2025-03-24	18.300	18.740	18.260	18.620	18.620	2,531
2025-03-21	18.000	18.310	18.000	18.250	18.250	602
2025-03-20	18.060	18.350	18.060	18.350	18.350	5,210
2025-03-19	18.200	18.350	17.670	17.670	17.670	3,767
2025-03-18	18.220	18.220	17.850	18.180	18.180	2,694
2025-03-17	17.570	18.140	17.400	17.970	17.970	2,624
2025-03-14	16.880	17.570	16.850	17.440	17.440	82
2025-03-13	17.030	17.030	16.220	16.280	16.280	5,839
2025-03-12	17.000	17.030	17.000	17.030	17.030	11
2025-03-11	17.720	17.770	17.000	17.000	17.000	4,450
2025-03-10	17.690	18.400	17.100	18.400	18.400	831
2025-03-07	16.440	17.900	16.400	17.900	17.900	4,331
2025-03-06	15.820	15.980	15.500	15.980	15.980	1,898
2025-03-05	17.660	17.660	15.750	15.900	15.900	5,676
2025-02-28	17.750	17.810	17.450	17.660	17.660	1,224
2025-02-27	18.480	18.480	17.840	17.840	17.840	5,053
2025-02-26	18.510	18.510	17.940	17.940	17.940	509
2025-02-25	19.370	19.370	18.400	18.420	18.420	1,389
2025-02-24	19.160	19.300	18.950	19.280	19.280	3,714
2025-02-21	20.260	20.260	20.260	20.260	20.260	40
2025-02-20	19.680	20.430	19.160	19.160	19.160	8,130
2025-02-19	20.210	20.210	19.590	19.590	19.590	14,113
2025-02-18	20.010	20.690	19.820	19.880	19.880	5,070
2025-02-17	20.420	21.300	19.910	20.110	20.110	22,713
2025-02-14	20.900	20.900	20.100	20.300	20.300	6,095
2025-02-13	20.900	21.000	20.900	20.900	20.900	2,635

← NewerPage 7 of 21 · 1,242 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.