Transocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 22.200 | 22.200 | 21.500 | 21.500 | 21.500 | 5,747 |
| 2025-02-11 | 21.910 | 22.680 | 21.880 | 22.200 | 22.200 | 14,832 |
| 2025-02-10 | 20.900 | 21.580 | 20.900 | 21.520 | 21.520 | 287 |
| 2025-02-07 | 21.320 | 21.500 | 20.860 | 20.940 | 20.940 | 1,794 |
| 2025-02-06 | 22.700 | 22.700 | 21.480 | 21.480 | 21.480 | 13,614 |
| 2025-02-05 | 22.390 | 22.550 | 22.240 | 22.550 | 22.550 | 1,930 |
| 2025-02-04 | 22.080 | 22.300 | 22.000 | 22.240 | 22.240 | 10,244 |
| 2025-02-03 | 22.780 | 22.780 | 22.070 | 22.630 | 22.630 | 1,283 |
| 2025-01-31 | 22.520 | 23.410 | 22.520 | 23.410 | 23.410 | 1,210 |
| 2025-01-30 | 22.790 | 23.140 | 22.580 | 23.140 | 23.140 | 4,761 |
| 2025-01-29 | 22.580 | 22.750 | 22.250 | 22.250 | 22.250 | 4,377 |
| 2025-01-28 | 23.100 | 23.100 | 22.760 | 23.100 | 23.100 | 2,344 |
| 2025-01-27 | 22.470 | 23.550 | 22.250 | 22.780 | 22.780 | 4,641 |
| 2025-01-24 | 22.990 | 23.030 | 22.880 | 22.970 | 22.970 | 852 |
| 2025-01-23 | 23.400 | 23.400 | 22.880 | 22.940 | 22.940 | 10,565 |
| 2025-01-22 | 23.850 | 24.390 | 23.100 | 24.390 | 24.390 | 3,341 |
| 2025-01-21 | 24.800 | 25.410 | 23.530 | 24.390 | 24.390 | 3,573 |
| 2025-01-20 | 24.400 | 25.400 | 24.200 | 25.400 | 25.400 | 39,278 |
| 2025-01-17 | 24.820 | 24.820 | 24.390 | 24.400 | 24.400 | 156 |
| 2025-01-16 | 24.750 | 24.840 | 24.630 | 24.630 | 24.630 | 93 |
| 2025-01-15 | 24.710 | 25.810 | 24.710 | 25.700 | 25.700 | 5,043 |
| 2025-01-14 | 24.680 | 24.760 | 22.900 | 22.900 | 22.900 | 49 |
| 2025-01-13 | 24.700 | 24.910 | 24.310 | 24.600 | 24.600 | 1,089 |
| 2025-01-10 | 24.440 | 25.430 | 24.290 | 24.290 | 24.290 | 1,877 |
| 2025-01-09 | 24.440 | 24.440 | 24.440 | 24.440 | 24.440 | 22 |
| 2025-01-08 | 25.180 | 25.200 | 24.220 | 24.220 | 24.220 | 323 |
| 2025-01-07 | 24.220 | 25.420 | 24.220 | 25.270 | 25.270 | 2,347 |
| 2025-01-06 | 24.080 | 24.430 | 24.080 | 24.430 | 24.430 | 1,047 |
| 2025-01-03 | 24.400 | 24.460 | 23.430 | 24.080 | 24.080 | 2,628 |
| 2025-01-02 | 23.750 | 24.400 | 22.870 | 24.400 | 24.400 | 12,955 |
| 2024-12-30 | 21.700 | 23.230 | 21.600 | 21.600 | 21.600 | 1,516 |
| 2024-12-27 | 22.450 | 22.450 | 21.900 | 21.900 | 21.900 | 1,393 |
| 2024-12-26 | 22.060 | 22.480 | 21.650 | 22.480 | 22.480 | 5,415 |
| 2024-12-23 | 21.840 | 22.480 | 21.400 | 22.480 | 22.480 | 248 |
| 2024-12-20 | 21.750 | 22.480 | 21.440 | 22.480 | 22.480 | 26,238 |
| 2024-12-19 | 22.990 | 23.200 | 21.760 | 23.200 | 23.200 | 1,864 |
| 2024-12-18 | 23.000 | 23.940 | 21.910 | 22.790 | 22.790 | 7,751 |
| 2024-12-17 | 22.860 | 23.410 | 21.910 | 23.410 | 23.410 | 6,953 |
| 2024-12-16 | 23.420 | 24.390 | 22.700 | 24.390 | 24.390 | 1,928 |
| 2024-12-13 | 23.500 | 24.400 | 23.140 | 24.400 | 24.400 | 782 |
| 2024-12-12 | 23.860 | 24.000 | 23.660 | 23.900 | 23.900 | 239 |
| 2024-12-11 | 24.100 | 24.640 | 23.950 | 24.640 | 24.640 | 22 |
| 2024-12-10 | 24.000 | 24.640 | 23.710 | 23.750 | 23.750 | 302 |
| 2024-12-09 | 24.560 | 24.660 | 24.160 | 24.160 | 24.160 | 323 |
| 2024-12-06 | 25.250 | 25.250 | 24.230 | 24.230 | 24.230 | 1,910 |
| 2024-12-05 | 25.410 | 25.500 | 24.630 | 24.630 | 24.630 | 500 |
| 2024-12-04 | 26.880 | 26.880 | 25.480 | 25.840 | 25.840 | 501 |
| 2024-12-03 | 26.700 | 26.940 | 26.250 | 26.940 | 26.940 | 1,247 |
| 2024-12-02 | 26.860 | 26.870 | 26.220 | 26.670 | 26.670 | 163 |
| 2024-11-29 | 26.320 | 26.810 | 26.080 | 26.480 | 26.480 | 3,973 |
| 2024-11-28 | 24.180 | 26.550 | 24.180 | 26.550 | 26.550 | 42,887 |
| 2024-11-27 | 25.600 | 25.760 | 25.450 | 25.760 | 25.760 | 3,294 |
| 2024-11-26 | 24.810 | 24.850 | 24.690 | 24.810 | 24.810 | 2,025 |
| 2024-11-25 | 26.040 | 26.040 | 25.080 | 25.200 | 25.200 | 410 |
| 2024-11-22 | 25.080 | 26.040 | 25.080 | 25.770 | 25.770 | 7,182 |
| 2024-11-21 | 24.310 | 25.640 | 24.310 | 25.230 | 25.230 | 7,872 |
| 2024-11-19 | 24.920 | 24.920 | 24.200 | 24.200 | 24.200 | 1,810 |
| 2024-11-18 | 24.820 | 26.460 | 24.420 | 26.460 | 26.460 | 46 |
| 2024-11-13 | 24.500 | 26.440 | 24.420 | 26.440 | 26.440 | 26 |
| 2024-11-12 | 26.190 | 26.460 | 24.600 | 26.460 | 26.460 | 7,658 |
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.