Transocean Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.450	29.900	29.220	29.790	29.790	5,806
2026-10-16	28.740	28.740	28.100	28.100	28.100	20
2026-10-15	27.630	27.980	27.630	27.980	27.980	227
2026-10-14	28.500	29.230	28.290	28.290	28.290	606
2026-10-13	28.240	28.740	28.240	28.320	28.320	3,059
2026-10-09	27.860	27.890	27.510	27.510	27.510	448
2026-10-08	27.770	28.000	27.690	27.930	27.930	4,191
2026-10-07	26.540	27.240	26.540	27.240	27.240	207
2026-10-06	26.970	27.140	26.840	27.090	27.090	1,030
2026-10-05	26.000	27.750	26.000	27.550	27.550	5,859
2026-10-02	27.360	27.360	27.000	27.000	27.000	1,035
2026-10-01	27.500	27.590	26.010	27.550	27.550	325
2026-09-30	27.500	27.500	26.010	26.010	26.010	41
2026-09-29	27.670	27.670	26.940	27.040	27.040	88
2026-09-28	28.070	28.070	27.650	27.650	27.650	5
2026-09-25	28.220	28.220	27.500	27.880	27.880	816
2026-09-24	28.350	28.900	28.320	28.320	28.320	1,085
2026-09-23	28.700	28.700	28.350	28.350	28.350	1,114
2026-09-22	27.720	28.210	27.310	28.000	28.000	11,727
2026-09-21	28.290	28.560	27.640	27.820	27.820	4,623
2026-09-18	28.960	29.330	28.960	29.310	29.310	1,134
2026-09-17	29.160	30.970	29.000	30.970	30.970	10,859
2026-09-16	30.710	30.710	28.850	28.850	28.850	1,964
2026-09-15	29.960	30.420	29.930	30.400	30.400	2,203
2026-09-14	28.700	28.700	28.090	28.120	28.120	15,116
2026-09-11	29.050	29.310	28.620	28.900	28.900	5,441
2026-09-10	29.310	29.500	29.210	29.410	29.410	49,466
2026-09-09	29.930	30.270	29.180	29.300	29.300	11,105
2026-09-08	29.650	30.290	29.400	29.410	29.410	10,855
2026-09-04	30.800	30.800	29.650	29.650	29.650	9,147
2026-09-03	32.480	32.480	30.900	31.010	31.010	18,194
2026-09-02	31.000	32.480	31.000	32.480	32.480	18,420
2026-09-01	30.530	31.000	30.210	31.000	31.000	14,925
2026-08-31	30.650	30.650	29.960	29.960	29.960	36,097
2026-08-28	29.860	30.500	29.860	30.310	30.310	10,569
2026-08-27	29.130	29.920	28.810	29.650	29.650	601
2026-08-26	29.760	29.760	28.880	28.980	28.980	1,191
2026-08-25	29.580	29.750	29.340	29.620	29.620	4,978
2026-08-24	29.500	29.970	29.230	29.810	29.810	6,163
2026-08-21	31.500	31.500	30.550	30.710	30.710	2,138
2026-08-20	31.210	31.390	31.010	31.010	31.010	14,483
2026-08-19	30.820	30.820	30.350	30.390	30.390	12,661
2026-08-18	30.780	30.780	30.500	30.510	30.510	79,476
2026-08-17	30.590	30.590	30.030	30.270	30.270	107
2026-08-14	30.500	31.160	30.220	30.280	30.280	1,463
2026-08-13	28.930	29.730	28.930	29.600	29.600	60
2026-08-12	30.440	30.440	29.530	29.530	29.530	65
2026-08-11	29.500	30.350	29.350	30.130	30.130	8,386
2026-08-10	28.000	29.370	28.000	28.980	28.980	4,697
2026-08-07	26.560	27.130	26.560	26.900	26.900	2,904
2026-08-06	27.230	27.500	26.560	26.560	26.560	2,275
2026-08-05	26.610	26.610	26.460	26.470	26.470	1,012
2026-08-04	26.820	26.820	26.310	26.710	26.710	510
2026-08-03	26.100	26.450	25.890	25.980	25.980	32
2026-07-31	26.500	27.010	26.500	26.850	26.850	3,083
2026-07-30	25.150	25.800	25.000	25.800	25.800	5,434
2026-07-29	25.500	25.520	25.410	25.410	25.410	63
2026-07-28	26.300	26.300	25.500	25.500	25.500	1,655
2026-07-27	26.690	27.010	26.500	26.890	26.890	193
2026-07-24	27.300	27.430	27.250	27.250	27.250	1,509

Page 1 of 2 · 64 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.