Transocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 8 |
| 2022-06-10 | 86.790 | 86.790 | 86.500 | 86.500 | 86.500 | 80 |
| 2022-06-09 | 91.000 | 93.000 | 89.610 | 89.610 | 89.610 | 6,641 |
| 2022-06-08 | 86.000 | 95.000 | 86.000 | 91.000 | 91.000 | 387 |
| 2022-06-07 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 16 |
| 2022-06-06 | 80.480 | 83.000 | 80.480 | 83.000 | 83.000 | 24 |
| 2022-06-03 | 80.480 | 80.480 | 80.480 | 80.480 | 80.480 | 11 |
| 2022-05-31 | 83.830 | 86.000 | 80.480 | 80.480 | 80.480 | 374 |
| 2022-05-27 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 43 |
| 2022-05-26 | 84.000 | 84.000 | 83.000 | 83.830 | 83.830 | 77 |
| 2022-05-25 | 82.200 | 82.200 | 81.390 | 81.390 | 81.390 | 126 |
| 2022-05-24 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 338 |
| 2022-05-18 | 82.400 | 82.400 | 78.720 | 78.720 | 78.720 | 304 |
| 2022-05-16 | 79.020 | 81.000 | 79.020 | 81.000 | 81.000 | 118 |
| 2022-05-13 | 70.000 | 76.250 | 70.000 | 76.200 | 76.200 | 2,248 |
| 2022-05-12 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 33 |
| 2022-05-11 | 72.000 | 74.000 | 71.600 | 72.870 | 72.870 | 1,334 |
| 2022-05-10 | 71.510 | 71.510 | 71.510 | 71.510 | 71.510 | 24 |
| 2022-05-05 | 86.190 | 86.190 | 86.190 | 86.190 | 86.190 | 40 |
| 2022-05-04 | 80.000 | 85.000 | 80.000 | 84.920 | 84.920 | 571 |
| 2022-05-03 | 74.000 | 83.390 | 74.000 | 81.000 | 81.000 | 574 |
| 2022-05-02 | 77.280 | 77.280 | 75.010 | 75.010 | 75.010 | 763 |
| 2022-04-29 | 80.000 | 80.000 | 76.700 | 76.800 | 76.800 | 1,215 |
| 2022-04-27 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 114 |
| 2022-04-26 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 12 |
| 2022-04-25 | 79.000 | 80.280 | 79.000 | 80.000 | 80.000 | 462 |
| 2022-04-22 | 83.000 | 85.350 | 81.000 | 81.440 | 81.440 | 4,566 |
| 2022-04-21 | 85.000 | 85.300 | 85.000 | 85.300 | 85.300 | 441 |
| 2022-04-19 | 92.300 | 92.300 | 91.800 | 91.800 | 91.800 | 150 |
| 2022-04-18 | 93.000 | 95.000 | 92.200 | 92.200 | 92.200 | 1,532 |
| 2022-04-13 | 88.800 | 88.800 | 86.100 | 86.100 | 86.100 | 636 |
| 2022-04-12 | 85.000 | 85.410 | 85.000 | 85.410 | 85.410 | 1,648 |
| 2022-04-11 | 88.000 | 89.000 | 88.000 | 89.000 | 89.000 | 369 |
| 2022-04-08 | 91.000 | 91.000 | 90.000 | 90.000 | 90.000 | 150 |
| 2022-04-07 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 113 |
| 2022-04-06 | 90.000 | 90.450 | 90.000 | 90.450 | 90.450 | 50 |
| 2022-04-05 | 93.800 | 93.800 | 93.800 | 93.800 | 93.800 | 14 |
| 2022-04-04 | 92.250 | 92.250 | 92.250 | 92.250 | 92.250 | 58 |
| 2022-04-01 | 91.500 | 92.300 | 91.040 | 92.300 | 92.300 | 1,039 |
| 2022-03-31 | 94.000 | 94.000 | 92.000 | 92.300 | 92.300 | 1,060 |
| 2022-03-30 | 95.010 | 97.000 | 94.000 | 94.000 | 94.000 | 2,039 |
| 2022-03-29 | 92.500 | 95.010 | 92.500 | 95.010 | 95.010 | 51,020 |
| 2022-03-28 | 101.00 | 101.00 | 93.000 | 93.000 | 93.000 | 1,909 |
| 2022-03-25 | 89.530 | 101.19 | 89.530 | 100.68 | 100.68 | 2,119 |
| 2022-03-24 | 90.320 | 90.320 | 89.620 | 89.620 | 89.620 | 1,033 |
| 2022-03-23 | 90.000 | 93.790 | 90.000 | 90.320 | 90.320 | 1,238 |
| 2022-03-22 | 89.000 | 91.000 | 86.810 | 90.000 | 90.000 | 470 |
| 2022-03-18 | 88.550 | 89.000 | 86.560 | 86.560 | 86.560 | 30,379 |
| 2022-03-17 | 81.530 | 89.000 | 81.530 | 89.000 | 89.000 | 4,864 |
| 2022-03-16 | 83.550 | 83.550 | 79.600 | 79.600 | 79.600 | 76,321 |
| 2022-03-15 | 86.980 | 86.980 | 79.800 | 85.190 | 85.190 | 3,216 |
| 2022-03-14 | 95.000 | 95.000 | 90.000 | 90.600 | 90.600 | 67 |
| 2022-03-11 | 100.00 | 100.00 | 98.100 | 98.100 | 98.100 | 340 |
| 2022-03-10 | 100.00 | 105.00 | 100.00 | 101.10 | 101.10 | 235 |
| 2022-03-09 | 99.000 | 107.06 | 98.110 | 101.00 | 101.00 | 5,952 |
| 2022-03-08 | 107.00 | 119.99 | 99.210 | 106.47 | 106.47 | 6,255 |
| 2022-03-07 | 88.600 | 113.19 | 88.600 | 105.61 | 105.61 | 16,554 |
| 2022-03-04 | 75.800 | 90.000 | 75.800 | 88.000 | 88.000 | 5,057 |
| 2022-03-03 | 76.980 | 77.900 | 76.980 | 77.500 | 77.500 | 780 |
| 2022-03-02 | 72.000 | 77.990 | 72.000 | 77.000 | 77.000 | 571 |
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.