Transocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 50.000 | 50.000 | 49.990 | 50.000 | 50.000 | 170 |
| 2022-09-26 | 49.000 | 49.000 | 48.350 | 48.350 | 48.350 | 566 |
| 2022-09-23 | 50.000 | 50.000 | 49.000 | 49.000 | 49.000 | 145 |
| 2022-09-22 | 53.000 | 53.200 | 51.800 | 51.800 | 51.800 | 1,107 |
| 2022-09-21 | 55.300 | 55.300 | 53.000 | 54.000 | 54.000 | 289 |
| 2022-09-20 | 57.000 | 57.000 | 54.500 | 54.550 | 54.550 | 1,444 |
| 2022-09-19 | 60.000 | 61.000 | 59.000 | 59.240 | 59.240 | 622 |
| 2022-09-15 | 67.000 | 67.000 | 65.300 | 65.300 | 65.300 | 3,250 |
| 2022-09-13 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 10 |
| 2022-09-12 | 75.000 | 77.000 | 75.000 | 77.000 | 77.000 | 12 |
| 2022-09-08 | 70.940 | 70.940 | 70.940 | 70.940 | 70.940 | 10 |
| 2022-08-31 | 73.450 | 73.450 | 73.450 | 73.450 | 73.450 | 311 |
| 2022-08-30 | 72.400 | 72.400 | 72.400 | 72.400 | 72.400 | 125 |
| 2022-08-25 | 74.610 | 74.610 | 74.230 | 74.230 | 74.230 | 91 |
| 2022-08-24 | 73.000 | 73.000 | 72.750 | 72.750 | 72.750 | 461 |
| 2022-08-23 | 72.000 | 73.000 | 72.000 | 73.000 | 73.000 | 414 |
| 2022-08-22 | 73.140 | 73.140 | 73.140 | 73.140 | 73.140 | 101 |
| 2022-08-19 | 77.000 | 77.000 | 73.900 | 73.900 | 73.900 | 318 |
| 2022-08-18 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 115 |
| 2022-08-17 | 68.500 | 70.000 | 68.500 | 70.000 | 70.000 | 172 |
| 2022-08-16 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 18 |
| 2022-08-11 | 70.800 | 71.860 | 70.800 | 71.860 | 71.860 | 213 |
| 2022-08-10 | 70.000 | 71.000 | 70.000 | 70.800 | 70.800 | 563 |
| 2022-08-09 | 69.970 | 70.920 | 68.000 | 70.920 | 70.920 | 295 |
| 2022-08-08 | 69.000 | 70.000 | 68.320 | 69.010 | 69.010 | 315 |
| 2022-08-05 | 71.000 | 72.000 | 70.990 | 71.980 | 71.980 | 224 |
| 2022-08-04 | 70.210 | 73.000 | 69.660 | 69.660 | 69.660 | 226 |
| 2022-08-03 | 74.380 | 74.380 | 73.980 | 73.980 | 73.980 | 58 |
| 2022-08-02 | 70.470 | 81.410 | 70.470 | 78.040 | 78.040 | 2,900 |
| 2022-08-01 | 69.500 | 69.500 | 65.000 | 66.100 | 66.100 | 1,564 |
| 2022-07-29 | 62.100 | 70.500 | 62.100 | 69.250 | 69.250 | 4,637 |
| 2022-07-28 | 59.700 | 59.700 | 59.700 | 59.700 | 59.700 | 12 |
| 2022-07-27 | 58.000 | 61.500 | 58.000 | 61.500 | 61.500 | 4,468 |
| 2022-07-26 | 57.200 | 57.300 | 56.500 | 56.500 | 56.500 | 948 |
| 2022-07-22 | 54.500 | 54.500 | 53.000 | 53.000 | 53.000 | 248 |
| 2022-07-21 | 56.600 | 56.600 | 54.950 | 54.950 | 54.950 | 660 |
| 2022-07-20 | 56.200 | 58.550 | 56.200 | 58.250 | 58.250 | 290 |
| 2022-07-19 | 55.600 | 59.590 | 54.500 | 59.590 | 59.590 | 158 |
| 2022-07-18 | 52.660 | 56.150 | 52.660 | 53.210 | 53.210 | 8,130 |
| 2022-07-15 | 51.000 | 52.640 | 49.590 | 52.520 | 52.520 | 268 |
| 2022-07-14 | 58.550 | 58.550 | 49.590 | 49.590 | 49.590 | 2,862 |
| 2022-07-13 | 59.000 | 59.000 | 55.600 | 55.600 | 55.600 | 2,924 |
| 2022-07-12 | 60.000 | 61.000 | 58.000 | 58.280 | 58.280 | 160 |
| 2022-07-11 | 63.000 | 64.280 | 60.920 | 61.060 | 61.060 | 1,669 |
| 2022-07-08 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 14 |
| 2022-07-07 | 64.000 | 64.000 | 63.000 | 63.500 | 63.500 | 13 |
| 2022-07-06 | 62.490 | 62.490 | 61.740 | 62.010 | 62.010 | 528 |
| 2022-07-05 | 65.000 | 65.000 | 62.000 | 63.090 | 63.090 | 1,895 |
| 2022-07-01 | 65.650 | 65.650 | 65.000 | 65.000 | 65.000 | 334 |
| 2022-06-30 | 67.900 | 68.990 | 66.800 | 66.800 | 66.800 | 645 |
| 2022-06-29 | 69.510 | 70.850 | 69.510 | 70.500 | 70.500 | 399 |
| 2022-06-28 | 75.500 | 75.500 | 74.390 | 74.390 | 74.390 | 28 |
| 2022-06-27 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 287 |
| 2022-06-24 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 909 |
| 2022-06-23 | 68.700 | 68.700 | 64.000 | 64.000 | 64.000 | 1,054 |
| 2022-06-22 | 72.000 | 72.000 | 70.000 | 70.350 | 70.350 | 6,378 |
| 2022-06-21 | 76.000 | 76.310 | 75.000 | 75.000 | 75.000 | 1,536 |
| 2022-06-17 | 73.190 | 73.190 | 71.000 | 71.630 | 71.630 | 1,592 |
| 2022-06-16 | 83.390 | 83.390 | 83.380 | 83.380 | 83.380 | 42 |
| 2022-06-15 | 82.000 | 83.380 | 82.000 | 83.380 | 83.380 | 68 |
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.