Transocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 0 |
| 2026-01-27 | 85.000 | 85.500 | 85.000 | 85.500 | 85.500 | 1,752 |
| 2026-01-26 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 0 |
| 2026-01-23 | 85.110 | 85.500 | 85.110 | 85.500 | 85.500 | 1,988 |
| 2026-01-22 | 75.600 | 75.600 | 75.600 | 75.600 | 75.600 | 0 |
| 2026-01-21 | 75.600 | 75.600 | 75.600 | 75.600 | 75.600 | 0 |
| 2026-01-20 | 75.600 | 75.600 | 75.600 | 75.600 | 75.600 | 1,981 |
| 2026-01-19 | 76.970 | 76.970 | 76.970 | 76.970 | 76.970 | 0 |
| 2026-01-16 | 76.970 | 76.970 | 76.970 | 76.970 | 76.970 | 0 |
| 2026-01-15 | 76.970 | 76.970 | 76.970 | 76.970 | 76.970 | 0 |
| 2026-01-14 | 76.970 | 76.970 | 76.970 | 76.970 | 76.970 | 5 |
| 2026-01-13 | 76.810 | 76.810 | 76.810 | 76.810 | 76.810 | 0 |
| 2026-01-12 | 79.900 | 79.900 | 76.810 | 76.810 | 76.810 | 342 |
| 2026-01-09 | 77.160 | 77.160 | 77.160 | 77.160 | 77.160 | 11 |
| 2026-01-08 | 78.000 | 78.390 | 78.000 | 78.390 | 78.390 | 309 |
| 2026-01-07 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2026-01-06 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2026-01-05 | 75.490 | 77.000 | 75.490 | 77.000 | 77.000 | 358 |
| 2026-01-02 | 75.360 | 75.360 | 75.360 | 75.360 | 75.360 | 0 |
| 2025-12-31 | 75.360 | 75.360 | 75.360 | 75.360 | 75.360 | 0 |
| 2025-12-30 | 75.360 | 75.360 | 75.360 | 75.360 | 75.360 | 0 |
| 2025-12-29 | 75.360 | 75.360 | 75.360 | 75.360 | 75.360 | 50 |
| 2025-12-26 | 71.720 | 71.720 | 71.720 | 71.720 | 71.720 | 0 |
| 2025-12-24 | 71.720 | 71.720 | 71.720 | 71.720 | 71.720 | 476 |
| 2025-12-23 | 72.300 | 72.300 | 72.300 | 72.300 | 72.300 | 31 |
| 2025-12-22 | 77.890 | 77.890 | 77.890 | 77.890 | 77.890 | 0 |
| 2025-12-19 | 77.890 | 77.890 | 77.890 | 77.890 | 77.890 | 0 |
| 2025-12-18 | 77.890 | 77.890 | 77.890 | 77.890 | 77.890 | 0 |
| 2025-12-17 | 77.890 | 77.890 | 77.890 | 77.890 | 77.890 | 0 |
| 2025-12-16 | 77.890 | 77.890 | 77.890 | 77.890 | 77.890 | 0 |
| 2025-12-15 | 77.890 | 77.890 | 77.890 | 77.890 | 77.890 | 0 |
| 2025-12-11 | 77.890 | 77.890 | 77.890 | 77.890 | 77.890 | 0 |
| 2025-12-10 | 77.890 | 77.890 | 77.890 | 77.890 | 77.890 | 500 |
| 2025-12-09 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 9 |
| 2025-12-08 | 81.100 | 81.100 | 81.100 | 81.100 | 81.100 | 0 |
| 2025-12-05 | 81.100 | 81.100 | 81.100 | 81.100 | 81.100 | 28 |
| 2025-12-04 | 81.300 | 81.300 | 81.300 | 81.300 | 81.300 | 10 |
| 2025-12-03 | 81.300 | 81.300 | 81.300 | 81.300 | 81.300 | 0 |
| 2025-12-02 | 81.300 | 81.300 | 81.300 | 81.300 | 81.300 | 0 |
| 2025-12-01 | 81.300 | 81.300 | 81.300 | 81.300 | 81.300 | 23 |
| 2025-11-28 | 79.990 | 79.990 | 79.990 | 79.990 | 79.990 | 11 |
| 2025-11-27 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 0 |
| 2025-11-26 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 100,009 |
| 2025-11-25 | 71.110 | 71.110 | 71.110 | 71.110 | 71.110 | 0 |
| 2025-11-24 | 71.110 | 71.110 | 71.110 | 71.110 | 71.110 | 0 |
| 2025-11-21 | 71.110 | 71.110 | 71.110 | 71.110 | 71.110 | 0 |
| 2025-11-20 | 71.110 | 71.110 | 71.110 | 71.110 | 71.110 | 100,010 |
| 2025-11-19 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 5 |
| 2025-11-18 | 73.800 | 73.800 | 73.430 | 73.430 | 73.430 | 47 |
| 2025-11-14 | 74.710 | 74.710 | 73.810 | 73.810 | 73.810 | 100,030 |
| 2025-11-13 | 76.500 | 76.500 | 74.710 | 74.710 | 74.710 | 12 |
| 2025-11-12 | 76.600 | 76.600 | 75.000 | 75.000 | 75.000 | 231 |
| 2025-11-11 | 72.260 | 72.260 | 72.260 | 72.260 | 72.260 | 0 |
| 2025-11-10 | 72.260 | 72.260 | 72.260 | 72.260 | 72.260 | 0 |
| 2025-11-07 | 72.260 | 72.260 | 72.260 | 72.260 | 72.260 | 100,005 |
| 2025-11-06 | 73.330 | 73.330 | 73.330 | 73.330 | 73.330 | 150,200 |
| 2025-11-05 | 70.040 | 70.040 | 70.040 | 70.040 | 70.040 | 0 |
| 2025-11-04 | 70.040 | 70.040 | 70.040 | 70.040 | 70.040 | 150 |
| 2025-11-03 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 52 |
| 2025-10-31 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 12 |
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.