Transocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-01 | 74.000 | 75.300 | 73.000 | 74.000 | 74.000 | 1,134 |
| 2022-02-28 | 65.300 | 66.000 | 65.300 | 66.000 | 66.000 | 44 |
| 2022-02-25 | 70.090 | 70.090 | 68.220 | 68.220 | 68.220 | 212 |
| 2022-02-24 | 70.090 | 73.610 | 67.000 | 67.000 | 67.000 | 512 |
| 2022-02-23 | 69.390 | 69.390 | 69.390 | 69.390 | 69.390 | 16 |
| 2022-02-22 | 70.000 | 70.000 | 67.510 | 67.510 | 67.510 | 2,198 |
| 2022-02-21 | 68.400 | 68.400 | 68.400 | 68.400 | 68.400 | 11 |
| 2022-02-18 | 72.300 | 72.300 | 68.000 | 68.400 | 68.400 | 395 |
| 2022-02-17 | 76.000 | 76.000 | 71.010 | 72.800 | 72.800 | 82 |
| 2022-02-16 | 78.000 | 79.500 | 76.000 | 76.000 | 76.000 | 268 |
| 2022-02-15 | 72.550 | 72.550 | 71.150 | 71.150 | 71.150 | 44 |
| 2022-02-14 | 76.000 | 76.000 | 73.460 | 73.460 | 73.460 | 91 |
| 2022-02-11 | 76.400 | 78.000 | 76.400 | 78.000 | 78.000 | 1,574 |
| 2022-02-10 | 70.000 | 76.500 | 70.000 | 74.070 | 74.070 | 245 |
| 2022-02-09 | 73.900 | 73.900 | 73.900 | 73.900 | 73.900 | 25 |
| 2022-02-08 | 77.340 | 77.340 | 77.340 | 77.340 | 77.340 | 40 |
| 2022-02-04 | 69.000 | 78.000 | 69.000 | 77.340 | 77.340 | 3,146 |
| 2022-02-03 | 69.500 | 70.000 | 69.000 | 70.000 | 70.000 | 111 |
| 2022-02-02 | 72.000 | 73.500 | 71.000 | 71.000 | 71.000 | 251 |
| 2022-02-01 | 68.400 | 72.000 | 68.400 | 72.000 | 72.000 | 1,525 |
| 2022-01-31 | 65.800 | 67.000 | 65.000 | 65.200 | 65.200 | 647 |
| 2022-01-28 | 67.610 | 67.610 | 65.000 | 66.500 | 66.500 | 639 |
| 2022-01-27 | 68.000 | 68.400 | 67.500 | 67.500 | 67.500 | 330 |
| 2022-01-26 | 72.250 | 73.000 | 68.480 | 68.480 | 68.480 | 178 |
| 2022-01-25 | 65.010 | 70.100 | 64.200 | 70.100 | 70.100 | 817 |
| 2022-01-24 | 62.100 | 65.000 | 62.100 | 65.000 | 65.000 | 196 |
| 2022-01-21 | 65.000 | 65.000 | 64.990 | 65.000 | 65.000 | 7,480 |
| 2022-01-20 | 71.150 | 72.000 | 70.180 | 70.180 | 70.180 | 2,366 |
| 2022-01-19 | 70.500 | 70.600 | 70.000 | 70.000 | 70.000 | 454 |
| 2022-01-18 | 72.300 | 72.300 | 70.000 | 72.000 | 72.000 | 4,919 |
| 2022-01-14 | 67.000 | 71.000 | 67.000 | 71.000 | 71.000 | 2,446 |
| 2022-01-13 | 71.000 | 71.230 | 68.500 | 69.000 | 69.000 | 123 |
| 2022-01-12 | 72.500 | 72.500 | 71.000 | 71.000 | 71.000 | 529 |
| 2022-01-11 | 67.500 | 72.550 | 67.500 | 72.000 | 72.000 | 4,985 |
| 2022-01-10 | 67.350 | 67.500 | 66.980 | 67.500 | 67.500 | 507 |
| 2022-01-07 | 67.050 | 67.350 | 67.050 | 67.350 | 67.350 | 602 |
| 2022-01-06 | 65.010 | 66.900 | 65.010 | 66.020 | 66.020 | 1,416 |
| 2022-01-05 | 69.000 | 69.000 | 65.500 | 66.690 | 66.690 | 2,042 |
| 2022-01-04 | 64.830 | 67.500 | 64.510 | 67.500 | 67.500 | 1,102 |
| 2022-01-03 | 60.400 | 64.840 | 60.350 | 64.820 | 64.820 | 2,324 |
| 2021-12-31 | 58.000 | 58.000 | 56.000 | 56.000 | 56.000 | 1,681 |
| 2021-12-30 | 58.520 | 60.490 | 58.510 | 58.510 | 58.510 | 831 |
| 2021-12-29 | 61.200 | 61.200 | 58.590 | 59.990 | 59.990 | 4,895 |
| 2021-12-28 | 62.510 | 64.490 | 62.510 | 64.490 | 64.490 | 38 |
| 2021-12-27 | 62.000 | 64.000 | 62.000 | 63.000 | 63.000 | 302 |
| 2021-12-24 | 62.550 | 62.550 | 60.000 | 60.000 | 60.000 | 52 |
| 2021-12-23 | 63.480 | 65.000 | 62.530 | 62.550 | 62.550 | 279 |
| 2021-12-22 | 64.400 | 64.400 | 63.480 | 63.480 | 63.480 | 629 |
| 2021-12-21 | 60.000 | 64.400 | 60.000 | 64.400 | 64.400 | 5,521 |
| 2021-12-20 | 58.000 | 58.990 | 56.010 | 57.500 | 57.500 | 1,513 |
| 2021-12-17 | 62.510 | 62.510 | 59.800 | 59.800 | 59.800 | 88 |
| 2021-12-16 | 63.000 | 63.000 | 60.500 | 60.500 | 60.500 | 70,029 |
| 2021-12-15 | 61.980 | 62.490 | 58.000 | 61.500 | 61.500 | 63,280 |
| 2021-12-14 | 63.000 | 64.300 | 61.980 | 61.980 | 61.980 | 1,042 |
| 2021-12-13 | 64.170 | 64.170 | 62.000 | 62.190 | 62.190 | 368 |
| 2021-12-10 | 63.700 | 64.990 | 63.000 | 64.500 | 64.500 | 480 |
| 2021-12-09 | 63.500 | 64.770 | 63.500 | 64.770 | 64.770 | 26 |
| 2021-12-08 | 64.500 | 66.490 | 64.000 | 65.400 | 65.400 | 14,371 |
| 2021-12-07 | 63.390 | 65.500 | 63.390 | 65.500 | 65.500 | 4,743 |
| 2021-12-06 | 60.010 | 62.500 | 56.500 | 62.200 | 62.200 | 276 |
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.