Transocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 139.50 | 141.54 | 135.00 | 141.54 | 141.54 | 103 |
| 2023-02-03 | 135.00 | 138.17 | 135.00 | 138.17 | 138.17 | 52 |
| 2023-02-01 | 130.00 | 133.05 | 130.00 | 133.05 | 133.05 | 76 |
| 2023-01-31 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 62 |
| 2023-01-27 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 5 |
| 2023-01-26 | 122.00 | 125.00 | 122.00 | 123.61 | 123.61 | 417 |
| 2023-01-25 | 116.92 | 121.14 | 116.92 | 121.14 | 121.14 | 83 |
| 2023-01-24 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 14 |
| 2023-01-23 | 108.50 | 120.00 | 108.50 | 120.00 | 120.00 | 114 |
| 2023-01-20 | 109.00 | 113.40 | 109.00 | 113.40 | 113.40 | 739 |
| 2023-01-19 | 108.99 | 109.30 | 107.00 | 109.30 | 109.30 | 1,022 |
| 2023-01-18 | 112.00 | 112.01 | 108.50 | 108.99 | 108.99 | 621 |
| 2023-01-17 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 91 |
| 2023-01-13 | 104.28 | 105.00 | 104.28 | 105.00 | 105.00 | 26 |
| 2023-01-12 | 103.12 | 104.20 | 101.00 | 104.20 | 104.20 | 2,331 |
| 2023-01-11 | 103.74 | 103.74 | 101.61 | 101.61 | 101.61 | 55 |
| 2023-01-10 | 100.40 | 104.52 | 100.40 | 103.00 | 103.00 | 133 |
| 2023-01-09 | 94.900 | 101.27 | 94.900 | 100.02 | 100.02 | 3,335 |
| 2023-01-06 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 100 |
| 2023-01-05 | 87.100 | 88.000 | 87.100 | 88.000 | 88.000 | 367 |
| 2023-01-02 | 87.200 | 87.200 | 87.200 | 87.200 | 87.200 | 10 |
| 2022-12-28 | 87.500 | 87.500 | 87.200 | 87.200 | 87.200 | 335 |
| 2022-12-27 | 90.280 | 90.280 | 90.000 | 90.000 | 90.000 | 117 |
| 2022-12-23 | 89.400 | 89.400 | 89.400 | 89.400 | 89.400 | 115 |
| 2022-12-22 | 90.000 | 90.000 | 87.500 | 87.500 | 87.500 | 102 |
| 2022-12-21 | 89.390 | 90.000 | 89.390 | 90.000 | 90.000 | 79 |
| 2022-12-20 | 84.290 | 87.000 | 84.290 | 87.000 | 87.000 | 105 |
| 2022-12-19 | 84.290 | 84.290 | 84.290 | 84.290 | 84.290 | 10 |
| 2022-12-15 | 86.000 | 86.490 | 86.000 | 86.490 | 86.490 | 65 |
| 2022-12-14 | 80.000 | 84.000 | 80.000 | 84.000 | 84.000 | 56 |
| 2022-12-13 | 73.550 | 73.550 | 73.550 | 73.550 | 73.550 | 9 |
| 2022-12-06 | 81.590 | 81.590 | 81.590 | 81.590 | 81.590 | 24 |
| 2022-11-22 | 81.590 | 81.590 | 81.590 | 81.590 | 81.590 | 65 |
| 2022-11-15 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 10 |
| 2022-11-14 | 86.400 | 87.280 | 86.000 | 86.000 | 86.000 | 552 |
| 2022-11-11 | 77.380 | 86.000 | 77.380 | 86.000 | 86.000 | 108 |
| 2022-11-09 | 78.240 | 80.000 | 78.240 | 78.410 | 78.410 | 242 |
| 2022-11-08 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 10 |
| 2022-11-07 | 82.000 | 82.000 | 81.510 | 82.000 | 82.000 | 61 |
| 2022-11-04 | 81.000 | 81.000 | 80.500 | 80.500 | 80.500 | 107 |
| 2022-11-03 | 72.450 | 78.770 | 72.450 | 78.770 | 78.770 | 1,438 |
| 2022-11-01 | 73.450 | 73.450 | 72.450 | 72.450 | 72.450 | 141 |
| 2022-10-27 | 75.600 | 75.600 | 72.450 | 72.450 | 72.450 | 196 |
| 2022-10-26 | 71.000 | 75.000 | 71.000 | 75.000 | 75.000 | 57 |
| 2022-10-25 | 69.000 | 71.000 | 69.000 | 71.000 | 71.000 | 488 |
| 2022-10-24 | 71.700 | 71.750 | 69.000 | 69.000 | 69.000 | 526 |
| 2022-10-21 | 71.890 | 71.900 | 71.700 | 71.700 | 71.700 | 833 |
| 2022-10-20 | 68.420 | 68.430 | 68.000 | 68.000 | 68.000 | 1,197 |
| 2022-10-19 | 65.600 | 66.420 | 65.600 | 66.420 | 66.420 | 3,966 |
| 2022-10-18 | 62.200 | 62.200 | 62.200 | 62.200 | 62.200 | 714 |
| 2022-10-17 | 60.200 | 60.800 | 60.200 | 60.800 | 60.800 | 2,423 |
| 2022-10-14 | 58.600 | 58.600 | 58.600 | 58.600 | 58.600 | 44 |
| 2022-10-13 | 57.910 | 57.910 | 57.910 | 57.910 | 57.910 | 108 |
| 2022-10-11 | 59.800 | 59.800 | 58.600 | 58.600 | 58.600 | 515 |
| 2022-10-10 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 206 |
| 2022-10-07 | 64.340 | 64.660 | 63.000 | 63.000 | 63.000 | 119 |
| 2022-10-05 | 58.800 | 59.000 | 58.800 | 59.000 | 59.000 | 59 |
| 2022-10-03 | 52.810 | 52.900 | 52.810 | 52.850 | 52.850 | 1,205 |
| 2022-09-30 | 50.550 | 52.000 | 50.500 | 50.790 | 50.790 | 2,359 |
| 2022-09-28 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 38 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.