Transocean Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.020 | 6.130 | 5.750 | 6.050 | 6.050 | 28,708 |
| 2026-10-21 | 5.830 | 6.000 | 5.806 | 5.968 | 5.968 | 21,867 |
| 2026-10-20 | 5.920 | 6.019 | 5.750 | 5.820 | 5.820 | 64,430 |
| 2026-10-19 | 5.600 | 5.940 | 5.600 | 5.830 | 5.830 | 275,987 |
| 2026-10-16 | 5.560 | 5.710 | 5.500 | 5.610 | 5.610 | 30,602 |
| 2026-10-15 | 5.560 | 5.620 | 5.428 | 5.530 | 5.530 | 56,992 |
| 2026-10-14 | 5.690 | 5.830 | 5.625 | 5.650 | 5.650 | 121,153 |
| 2026-10-13 | 5.600 | 5.765 | 5.600 | 5.720 | 5.720 | 106,891 |
| 2026-10-12 | 5.500 | 5.690 | 5.500 | 5.590 | 5.590 | 59,775 |
| 2026-10-09 | 5.540 | 5.630 | 5.510 | 5.550 | 5.550 | 838,927 |
| 2026-10-08 | 5.440 | 5.600 | 5.430 | 5.572 | 5.572 | 27,980 |
| 2026-10-07 | 5.460 | 5.500 | 5.325 | 5.370 | 5.370 | 50,780 |
| 2026-10-06 | 5.560 | 5.560 | 5.320 | 5.429 | 5.429 | 28,502 |
| 2026-10-05 | 5.180 | 5.610 | 5.180 | 5.580 | 5.580 | 85,734 |
| 2026-10-02 | 5.210 | 5.260 | 5.125 | 5.180 | 5.180 | 31,206 |
| 2026-10-01 | 5.280 | 5.320 | 5.110 | 5.230 | 5.230 | 3,347,446 |
| 2026-09-30 | 5.230 | 5.330 | 5.220 | 5.320 | 5.320 | 17,915 |
| 2026-09-29 | 5.300 | 5.310 | 5.150 | 5.260 | 5.260 | 79,245 |
| 2026-09-28 | 5.410 | 5.470 | 5.330 | 5.370 | 5.370 | 68,917 |
| 2026-09-25 | 5.430 | 5.430 | 5.298 | 5.335 | 5.335 | 15,087 |
| 2026-09-24 | 5.530 | 5.570 | 5.450 | 5.490 | 5.490 | 78,695 |
| 2026-09-23 | 5.490 | 5.570 | 5.460 | 5.500 | 5.500 | 37,744 |
| 2026-09-22 | 5.440 | 5.520 | 5.350 | 5.485 | 5.485 | 33,196 |
| 2026-09-21 | 5.650 | 5.650 | 5.420 | 5.510 | 5.510 | 116,196 |
| 2026-09-18 | 5.631 | 5.735 | 5.620 | 5.668 | 5.668 | 61,187 |
| 2026-09-17 | 5.600 | 5.671 | 5.540 | 5.670 | 5.670 | 71,668 |
| 2026-09-16 | 5.940 | 5.970 | 5.600 | 5.680 | 5.680 | 98,767 |
| 2026-09-15 | 5.500 | 5.939 | 5.480 | 5.868 | 5.868 | 60,417 |
| 2026-09-14 | 5.740 | 5.760 | 5.455 | 5.510 | 5.510 | 81,051 |
| 2026-09-11 | 5.740 | 5.830 | 5.600 | 5.605 | 5.605 | 51,977 |
| 2026-09-10 | 5.750 | 5.860 | 5.665 | 5.765 | 5.765 | 96,955 |
| 2026-09-09 | 5.820 | 5.910 | 5.720 | 5.740 | 5.740 | 82,083 |
| 2026-09-08 | 5.900 | 6.010 | 5.820 | 5.850 | 5.850 | 65,467 |
| 2026-09-04 | 6.050 | 6.050 | 5.781 | 5.830 | 5.830 | 86,971 |
| 2026-09-03 | 6.220 | 6.280 | 6.070 | 6.080 | 6.080 | 137,616 |
| 2026-09-02 | 5.930 | 6.210 | 5.799 | 6.210 | 6.210 | 126,480 |
| 2026-09-01 | 5.890 | 5.980 | 5.810 | 5.950 | 5.950 | 39,832 |
| 2026-08-31 | 5.890 | 5.970 | 5.780 | 5.785 | 5.785 | 94,817 |
| 2026-08-28 | 5.770 | 5.859 | 5.680 | 5.847 | 5.847 | 106,437 |
| 2026-08-27 | 5.560 | 5.809 | 5.560 | 5.809 | 5.809 | 116,978 |
| 2026-08-26 | 5.630 | 5.720 | 5.600 | 5.632 | 5.632 | 43,604 |
| 2026-08-25 | 5.740 | 5.808 | 5.656 | 5.730 | 5.730 | 25,769 |
| 2026-08-24 | 5.970 | 5.970 | 5.660 | 5.765 | 5.765 | 62,579 |
| 2026-08-21 | 6.030 | 6.130 | 5.900 | 5.940 | 5.940 | 26,229 |
| 2026-08-20 | 5.870 | 6.050 | 5.860 | 5.955 | 5.955 | 42,038 |
| 2026-08-19 | 5.860 | 5.940 | 5.810 | 5.860 | 5.860 | 37,867 |
| 2026-08-18 | 5.920 | 5.979 | 5.780 | 5.840 | 5.840 | 116,708 |
| 2026-08-17 | 5.800 | 5.830 | 5.721 | 5.805 | 5.805 | 47,308 |
| 2026-08-14 | 5.750 | 5.970 | 5.730 | 5.785 | 5.785 | 53,410 |
| 2026-08-13 | 5.740 | 5.770 | 5.570 | 5.710 | 5.710 | 32,096 |
| 2026-08-12 | 5.800 | 5.810 | 5.660 | 5.710 | 5.710 | 93,856 |
| 2026-08-11 | 5.720 | 5.880 | 5.580 | 5.860 | 5.860 | 134,780 |
| 2026-08-10 | 5.450 | 5.730 | 5.300 | 5.730 | 5.730 | 41,071 |
| 2026-08-07 | 5.230 | 5.410 | 5.080 | 5.330 | 5.330 | 37,663 |
| 2026-08-06 | 5.300 | 5.570 | 5.210 | 5.240 | 5.240 | 59,139 |
| 2026-08-05 | 5.260 | 5.350 | 5.090 | 5.160 | 5.160 | 49,173 |
| 2026-08-04 | 5.170 | 5.260 | 5.030 | 5.260 | 5.260 | 58,474 |
| 2026-08-03 | 5.290 | 5.300 | 5.090 | 5.160 | 5.160 | 17,223 |
| 2026-07-31 | 5.050 | 5.320 | 5.050 | 5.281 | 5.281 | 20,639 |
| 2026-07-30 | 4.950 | 5.020 | 4.920 | 4.960 | 4.960 | 42,859 |
Page 1 of 2 · 66 trading daysOlder →
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.