Transocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 25.950 | 26.190 | 25.710 | 26.190 | 26.190 | 217 |
| 2024-11-08 | 26.000 | 26.000 | 25.440 | 25.500 | 25.500 | 941 |
| 2024-11-07 | 26.030 | 26.220 | 26.030 | 26.220 | 26.220 | 18 |
| 2024-11-06 | 26.260 | 27.000 | 26.250 | 26.610 | 26.610 | 1,589 |
| 2024-11-05 | 25.380 | 26.260 | 25.380 | 26.260 | 26.260 | 16 |
| 2024-11-04 | 25.100 | 25.800 | 24.750 | 25.800 | 25.800 | 1,065 |
| 2024-11-01 | 25.390 | 25.980 | 25.390 | 25.790 | 25.790 | 896 |
| 2024-10-31 | 23.860 | 25.340 | 23.700 | 25.340 | 25.340 | 22,797 |
| 2024-10-30 | 22.920 | 23.560 | 22.920 | 23.260 | 23.260 | 5,611 |
| 2024-10-29 | 22.950 | 23.040 | 22.600 | 22.720 | 22.720 | 495 |
| 2024-10-28 | 23.000 | 23.020 | 22.860 | 22.920 | 22.920 | 4,086 |
| 2024-10-25 | 23.400 | 23.620 | 23.400 | 23.620 | 23.620 | 261 |
| 2024-10-24 | 24.380 | 24.380 | 22.710 | 22.940 | 22.940 | 6,003 |
| 2024-10-23 | 24.000 | 24.000 | 23.240 | 23.240 | 23.240 | 2,361 |
| 2024-10-22 | 24.180 | 24.400 | 24.000 | 24.400 | 24.400 | 4,396 |
| 2024-10-21 | 24.390 | 24.440 | 23.920 | 24.180 | 24.180 | 11,280 |
| 2024-10-18 | 23.580 | 23.860 | 23.580 | 23.720 | 23.720 | 45 |
| 2024-10-17 | 23.340 | 24.100 | 23.150 | 24.100 | 24.100 | 3,951 |
| 2024-10-16 | 23.990 | 23.990 | 22.960 | 23.430 | 23.430 | 2,595 |
| 2024-10-15 | 23.200 | 23.200 | 22.580 | 22.900 | 22.900 | 7,463 |
| 2024-10-14 | 24.000 | 24.000 | 23.220 | 23.480 | 23.480 | 1,544 |
| 2024-10-10 | 24.280 | 24.280 | 24.000 | 24.000 | 24.000 | 1,175 |
| 2024-10-09 | 24.350 | 24.460 | 24.350 | 24.460 | 24.460 | 3 |
| 2024-10-08 | 24.540 | 24.540 | 23.590 | 24.060 | 24.060 | 3,279 |
| 2024-10-07 | 25.530 | 25.920 | 25.050 | 25.140 | 25.140 | 2,938 |
| 2024-10-04 | 25.430 | 25.650 | 25.200 | 25.200 | 25.200 | 4,148 |
| 2024-10-03 | 23.900 | 25.150 | 23.900 | 24.980 | 24.980 | 3,917 |
| 2024-10-02 | 23.760 | 24.080 | 23.490 | 23.490 | 23.490 | 1,926 |
| 2024-10-01 | 23.000 | 24.100 | 23.000 | 23.760 | 23.760 | 5,283 |
| 2024-09-30 | 23.540 | 23.800 | 23.300 | 23.300 | 23.300 | 2,594 |
| 2024-09-27 | 23.400 | 23.560 | 23.360 | 23.440 | 23.440 | 5,213 |
| 2024-09-26 | 23.800 | 23.800 | 22.620 | 22.620 | 22.620 | 13,264 |
| 2024-09-25 | 24.920 | 25.000 | 24.200 | 24.200 | 24.200 | 1,242 |
| 2024-09-24 | 25.220 | 25.410 | 25.000 | 25.000 | 25.000 | 1,273 |
| 2024-09-23 | 25.100 | 25.350 | 24.970 | 25.220 | 25.220 | 11,452 |
| 2024-09-20 | 24.420 | 25.100 | 24.420 | 25.100 | 25.100 | 5,172 |
| 2024-09-19 | 25.440 | 25.520 | 24.660 | 24.660 | 24.660 | 6,759 |
| 2024-09-18 | 25.350 | 25.900 | 25.120 | 25.230 | 25.230 | 647 |
| 2024-09-17 | 24.540 | 25.460 | 24.500 | 25.400 | 25.400 | 83,725 |
| 2024-09-16 | 23.340 | 24.640 | 23.060 | 24.540 | 24.540 | 48,018 |
| 2024-09-13 | 23.640 | 23.640 | 22.620 | 23.100 | 23.100 | 2,238 |
| 2024-09-12 | 24.180 | 24.180 | 22.740 | 23.340 | 23.340 | 340 |
| 2024-09-11 | 22.980 | 23.400 | 21.980 | 22.940 | 22.940 | 5,039 |
| 2024-09-10 | 24.370 | 24.370 | 21.890 | 22.140 | 22.140 | 26,878 |
| 2024-09-09 | 24.360 | 24.360 | 23.200 | 23.350 | 23.350 | 2,225 |
| 2024-09-06 | 23.300 | 23.850 | 23.200 | 23.200 | 23.200 | 2,163 |
| 2024-09-05 | 24.360 | 24.360 | 22.940 | 23.280 | 23.280 | 5,651 |
| 2024-09-04 | 24.900 | 25.020 | 23.400 | 23.400 | 23.400 | 10,242 |
| 2024-09-03 | 26.180 | 26.250 | 24.100 | 24.240 | 24.240 | 27,829 |
| 2024-09-02 | 27.580 | 27.580 | 27.010 | 27.010 | 27.010 | 32 |
| 2024-08-30 | 26.850 | 26.900 | 26.620 | 26.880 | 26.880 | 404 |
| 2024-08-29 | 26.660 | 27.000 | 26.610 | 26.850 | 26.850 | 12,324 |
| 2024-08-28 | 26.900 | 26.900 | 26.200 | 26.370 | 26.370 | 6,490 |
| 2024-08-27 | 27.460 | 27.500 | 27.060 | 27.080 | 27.080 | 1,538 |
| 2024-08-26 | 27.790 | 27.900 | 27.290 | 27.290 | 27.290 | 2,789 |
| 2024-08-23 | 27.000 | 27.630 | 26.850 | 27.250 | 27.250 | 1,285 |
| 2024-08-22 | 27.130 | 27.270 | 26.510 | 26.510 | 26.510 | 3,924 |
| 2024-08-21 | 27.290 | 27.350 | 27.130 | 27.130 | 27.130 | 3,531 |
| 2024-08-20 | 27.870 | 27.870 | 27.460 | 27.460 | 27.460 | 4,371 |
| 2024-08-19 | 28.200 | 28.220 | 27.940 | 28.060 | 28.060 | 2,814 |
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.