Transocean Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 6.750 | 6.800 | 6.209 | 6.280 | 6.280 | 107,350 |
| 2026-05-04 | 6.910 | 6.928 | 6.735 | 6.865 | 6.865 | 46,255 |
| 2026-05-01 | 6.850 | 6.890 | 6.591 | 6.810 | 6.810 | 5,489,760 |
| 2026-04-30 | 7.000 | 7.000 | 6.770 | 6.920 | 6.920 | 54,415 |
| 2026-04-29 | 6.820 | 6.960 | 6.740 | 6.881 | 6.881 | 55,037 |
| 2026-04-28 | 6.600 | 6.780 | 6.490 | 6.741 | 6.741 | 142,655 |
| 2026-04-27 | 6.180 | 6.490 | 6.120 | 6.480 | 6.480 | 135,425 |
| 2026-04-24 | 6.050 | 6.160 | 5.980 | 6.100 | 6.100 | 194,834 |
| 2026-04-23 | 6.020 | 6.180 | 5.991 | 6.041 | 6.041 | 50,971 |
| 2026-04-22 | 6.030 | 6.170 | 5.970 | 6.030 | 6.030 | 29,429 |
| 2026-04-21 | 5.940 | 6.040 | 5.850 | 5.921 | 5.921 | 109,616 |
| 2026-04-20 | 6.120 | 6.120 | 5.820 | 5.875 | 5.875 | 117,662 |
| 2026-04-17 | 6.470 | 6.470 | 5.850 | 5.920 | 5.920 | 609,502 |
| 2026-04-16 | 6.200 | 6.390 | 6.150 | 6.290 | 6.290 | 123,638 |
| 2026-04-15 | 6.190 | 6.260 | 6.090 | 6.181 | 6.181 | 146,250 |
| 2026-04-14 | 6.690 | 6.740 | 6.200 | 6.230 | 6.230 | 201,791 |
| 2026-04-13 | 6.720 | 6.750 | 6.500 | 6.630 | 6.630 | 61,204 |
| 2026-04-10 | 6.770 | 6.850 | 6.480 | 6.530 | 6.530 | 20,806 |
| 2026-04-09 | 6.610 | 6.812 | 6.560 | 6.570 | 6.570 | 69,961 |
| 2026-04-08 | 6.410 | 6.680 | 6.292 | 6.620 | 6.620 | 85,283 |
| 2026-04-07 | 6.560 | 6.780 | 6.540 | 6.610 | 6.610 | 34,484 |
| 2026-04-02 | 6.650 | 7.010 | 6.500 | 6.605 | 6.605 | 251,655 |
| 2026-04-01 | 6.620 | 6.670 | 6.310 | 6.461 | 6.461 | 179,568 |
| 2026-03-31 | 6.640 | 6.880 | 6.490 | 6.535 | 6.535 | 92,783 |
| 2026-03-30 | 7.080 | 7.140 | 6.650 | 6.721 | 6.721 | 110,543 |
| 2026-03-27 | 6.970 | 7.030 | 6.800 | 6.930 | 6.930 | 238,576 |
| 2026-03-26 | 6.850 | 6.935 | 6.710 | 6.890 | 6.890 | 208,504 |
| 2026-03-25 | 6.660 | 6.841 | 6.550 | 6.770 | 6.770 | 476,339 |
| 2026-03-24 | 6.520 | 6.710 | 6.440 | 6.655 | 6.655 | 130,536 |
| 2026-03-23 | 6.150 | 6.510 | 6.010 | 6.445 | 6.445 | 82,016 |
| 2026-03-20 | 6.430 | 6.530 | 6.200 | 6.200 | 6.200 | 136,021 |
| 2026-03-19 | 6.290 | 6.650 | 6.190 | 6.553 | 6.553 | 117,540 |
| 2026-03-18 | 6.580 | 6.660 | 6.292 | 6.320 | 6.320 | 84,542 |
| 2026-03-17 | 6.180 | 6.651 | 6.180 | 6.569 | 6.569 | 81,109 |
| 2026-03-16 | 6.330 | 6.450 | 6.152 | 6.219 | 6.219 | 48,046 |
| 2026-03-13 | 6.310 | 6.465 | 6.210 | 6.319 | 6.319 | 75,707 |
| 2026-03-12 | 6.310 | 6.350 | 6.170 | 6.279 | 6.279 | 31,489 |
| 2026-03-11 | 6.350 | 6.359 | 6.052 | 6.299 | 6.299 | 48,773 |
| 2026-03-10 | 5.980 | 6.288 | 5.980 | 6.180 | 6.180 | 61,998 |
| 2026-03-09 | 6.090 | 6.230 | 5.891 | 6.170 | 6.170 | 132,674 |
| 2026-03-06 | 6.200 | 6.290 | 5.950 | 5.960 | 5.960 | 76,903 |
| 2026-03-05 | 6.480 | 6.480 | 5.960 | 6.090 | 6.090 | 34,345 |
| 2026-03-04 | 5.950 | 6.420 | 5.950 | 6.350 | 6.350 | 27,719 |
| 2026-03-03 | 6.280 | 6.320 | 5.950 | 6.120 | 6.120 | 103,573 |
| 2026-03-02 | 6.850 | 6.930 | 6.150 | 6.190 | 6.190 | 118,831 |
| 2026-02-27 | 6.330 | 6.527 | 6.330 | 6.481 | 6.481 | 46,892 |
| 2026-02-26 | 6.460 | 6.460 | 6.160 | 6.340 | 6.340 | 107,357 |
| 2026-02-25 | 6.630 | 6.630 | 6.330 | 6.410 | 6.410 | 59,145 |
| 2026-02-24 | 6.460 | 6.619 | 6.355 | 6.540 | 6.540 | 33,307 |
| 2026-02-23 | 6.510 | 6.958 | 6.370 | 6.430 | 6.430 | 90,930 |
| 2026-02-20 | 6.150 | 6.510 | 5.850 | 6.460 | 6.460 | 110,823 |
| 2026-02-19 | 6.230 | 6.390 | 6.185 | 6.245 | 6.245 | 51,893 |
| 2026-02-18 | 6.150 | 6.330 | 6.110 | 6.160 | 6.160 | 78,348 |
| 2026-02-17 | 6.650 | 6.780 | 6.020 | 6.131 | 6.131 | 170,568 |
| 2026-02-16 | 6.538 | 6.538 | 6.538 | 6.538 | 6.538 | 0 |
| 2026-02-13 | 6.060 | 6.540 | 5.880 | 6.538 | 6.538 | 186,875 |
| 2026-02-12 | 6.030 | 6.130 | 5.760 | 5.891 | 5.891 | 254,481 |
| 2026-02-11 | 5.510 | 5.929 | 5.460 | 5.900 | 5.900 | 82,977 |
| 2026-02-10 | 5.660 | 5.800 | 5.191 | 5.259 | 5.259 | 102,122 |
| 2026-02-09 | 5.380 | 5.770 | 4.980 | 5.680 | 5.680 | 284,916 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.