Transocean Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 70.890 | 74.000 | 70.890 | 74.000 | 74.000 | 1,070 |
| 2025-10-29 | 69.000 | 71.000 | 69.000 | 71.000 | 71.000 | 100,878 |
| 2025-10-28 | 71.590 | 71.590 | 71.590 | 71.590 | 71.590 | 13 |
| 2025-10-27 | 71.600 | 71.950 | 71.600 | 71.950 | 71.950 | 17 |
| 2025-10-24 | 72.000 | 72.000 | 71.510 | 71.510 | 71.510 | 1,020 |
| 2025-10-23 | 69.590 | 71.500 | 69.590 | 71.500 | 71.500 | 1,258 |
| 2025-10-22 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 150,027 |
| 2025-10-21 | 60.380 | 60.380 | 60.380 | 60.380 | 60.380 | 0 |
| 2025-10-20 | 60.380 | 60.380 | 60.380 | 60.380 | 60.380 | 30 |
| 2025-10-17 | 60.860 | 60.860 | 60.860 | 60.860 | 60.860 | 0 |
| 2025-10-16 | 60.860 | 60.860 | 60.860 | 60.860 | 60.860 | 13 |
| 2025-10-15 | 57.450 | 57.450 | 57.450 | 57.450 | 57.450 | 0 |
| 2025-10-14 | 57.450 | 57.450 | 57.450 | 57.450 | 57.450 | 0 |
| 2025-10-13 | 57.450 | 57.450 | 57.450 | 57.450 | 57.450 | 300 |
| 2025-10-10 | 63.190 | 63.190 | 63.190 | 63.190 | 63.190 | 0 |
| 2025-10-09 | 63.190 | 63.190 | 63.190 | 63.190 | 63.190 | 16 |
| 2025-10-08 | 63.190 | 63.190 | 63.190 | 63.190 | 63.190 | 36 |
| 2025-10-07 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 445 |
| 2025-10-06 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 0 |
| 2025-10-03 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 6 |
| 2025-10-02 | 60.700 | 60.700 | 60.700 | 60.700 | 60.700 | 202 |
| 2025-10-01 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 0 |
| 2025-09-30 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 0 |
| 2025-09-29 | 57.610 | 57.610 | 57.320 | 57.600 | 57.600 | 21 |
| 2025-09-26 | 59.000 | 59.000 | 57.610 | 57.610 | 57.610 | 282 |
| 2025-09-25 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2025-09-24 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 63 |
| 2025-09-23 | 66.000 | 67.000 | 66.000 | 67.000 | 67.000 | 347 |
| 2025-09-22 | 61.500 | 61.500 | 61.500 | 61.500 | 61.500 | 0 |
| 2025-09-19 | 61.500 | 61.500 | 61.500 | 61.500 | 61.500 | 163 |
| 2025-09-18 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-09-17 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-09-15 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-09-12 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-09-11 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-09-10 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 185 |
| 2025-09-09 | 57.400 | 57.400 | 57.400 | 57.400 | 57.400 | 0 |
| 2025-09-08 | 57.400 | 57.400 | 57.400 | 57.400 | 57.400 | 0 |
| 2025-09-05 | 57.400 | 57.400 | 57.400 | 57.400 | 57.400 | 37 |
| 2025-09-04 | 57.200 | 57.200 | 57.200 | 57.200 | 57.200 | 35 |
| 2025-09-03 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 0 |
| 2025-09-02 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 0 |
| 2025-09-01 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 0 |
| 2025-08-29 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 11 |
| 2025-08-28 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 0 |
| 2025-08-27 | 57.600 | 59.500 | 57.600 | 59.500 | 59.500 | 209 |
| 2025-08-26 | 52.860 | 52.860 | 52.860 | 52.860 | 52.860 | 0 |
| 2025-08-25 | 52.860 | 52.860 | 52.860 | 52.860 | 52.860 | 5 |
| 2025-08-22 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2025-08-21 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2025-08-20 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 122 |
| 2025-08-19 | 55.500 | 55.500 | 55.500 | 55.500 | 55.500 | 0 |
| 2025-08-18 | 55.500 | 55.500 | 55.500 | 55.500 | 55.500 | 38 |
| 2025-08-15 | 56.410 | 56.410 | 56.410 | 56.410 | 56.410 | 0 |
| 2025-08-14 | 56.410 | 56.410 | 56.410 | 56.410 | 56.410 | 0 |
| 2025-08-13 | 56.410 | 56.410 | 56.410 | 56.410 | 56.410 | 0 |
| 2025-08-12 | 56.410 | 56.410 | 56.410 | 56.410 | 56.410 | 0 |
| 2025-08-11 | 56.410 | 56.410 | 56.410 | 56.410 | 56.410 | 0 |
| 2025-08-08 | 56.410 | 56.410 | 56.410 | 56.410 | 56.410 | 0 |
| 2025-08-07 | 55.250 | 56.410 | 55.250 | 56.410 | 56.410 | 438 |
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.