Transocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 62.500 | 62.500 | 60.000 | 60.000 | 60.000 | 1,323 |
| 2021-12-02 | 62.520 | 63.000 | 61.800 | 62.500 | 62.500 | 333,366 |
| 2021-12-01 | 65.090 | 65.320 | 62.520 | 62.520 | 62.520 | 96,366 |
| 2021-11-30 | 64.090 | 64.090 | 62.500 | 62.500 | 62.500 | 37,164 |
| 2021-11-29 | 65.500 | 67.490 | 65.010 | 66.250 | 66.250 | 295,171 |
| 2021-11-26 | 68.670 | 68.670 | 63.510 | 64.000 | 64.000 | 4,328 |
| 2021-11-25 | 66.010 | 66.010 | 66.010 | 66.010 | 66.010 | 24 |
| 2021-11-24 | 68.900 | 70.000 | 67.000 | 68.500 | 68.500 | 8,621 |
| 2021-11-23 | 64.950 | 69.000 | 64.950 | 68.820 | 68.820 | 2,106 |
| 2021-11-22 | 62.000 | 65.990 | 62.000 | 64.500 | 64.500 | 844 |
| 2021-11-19 | 64.000 | 64.000 | 62.000 | 62.530 | 62.530 | 1,881 |
| 2021-11-18 | 66.200 | 67.000 | 64.000 | 65.100 | 65.100 | 3,495 |
| 2021-11-17 | 69.200 | 70.000 | 66.000 | 66.100 | 66.100 | 8,124 |
| 2021-11-16 | 70.350 | 70.990 | 68.000 | 69.200 | 69.200 | 1,214 |
| 2021-11-12 | 72.000 | 72.000 | 68.990 | 70.000 | 70.000 | 787 |
| 2021-11-11 | 72.000 | 72.010 | 71.250 | 72.000 | 72.000 | 822 |
| 2021-11-10 | 73.000 | 73.790 | 70.000 | 71.300 | 71.300 | 6,373 |
| 2021-11-09 | 76.000 | 76.000 | 72.900 | 74.600 | 74.600 | 2,468 |
| 2021-11-08 | 73.000 | 77.000 | 73.000 | 75.500 | 75.500 | 165,583 |
| 2021-11-05 | 75.000 | 75.000 | 72.950 | 72.980 | 72.980 | 878 |
| 2021-11-04 | 78.480 | 78.480 | 74.050 | 74.750 | 74.750 | 2,378 |
| 2021-11-03 | 77.000 | 78.590 | 74.410 | 74.960 | 74.960 | 2,726 |
| 2021-11-01 | 78.010 | 78.010 | 77.000 | 77.500 | 77.500 | 314 |
| 2021-10-29 | 73.900 | 73.900 | 71.410 | 73.000 | 73.000 | 1,032 |
| 2021-10-28 | 74.650 | 75.100 | 73.810 | 75.100 | 75.100 | 1,415 |
| 2021-10-27 | 78.600 | 78.600 | 74.000 | 74.650 | 74.650 | 2,958 |
| 2021-10-26 | 81.250 | 81.700 | 79.210 | 79.810 | 79.810 | 228 |
| 2021-10-25 | 79.500 | 80.750 | 79.000 | 80.000 | 80.000 | 7,090 |
| 2021-10-22 | 77.400 | 78.000 | 77.400 | 78.000 | 78.000 | 1,005 |
| 2021-10-21 | 82.270 | 82.500 | 79.010 | 79.010 | 79.010 | 3,340 |
| 2021-10-20 | 81.000 | 82.840 | 79.110 | 82.510 | 82.510 | 1,381 |
| 2021-10-19 | 79.200 | 82.250 | 79.200 | 80.410 | 80.410 | 4,513 |
| 2021-10-18 | 81.660 | 84.830 | 78.410 | 79.030 | 79.030 | 121,717 |
| 2021-10-15 | 82.000 | 82.790 | 80.410 | 80.410 | 80.410 | 3,317 |
| 2021-10-14 | 82.790 | 82.790 | 80.010 | 80.010 | 80.010 | 856 |
← NewerPage 20 of 20 · 1,175 trading days
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.