5 DAY PERFORMANCE
+1.42%
1 MONTH PERFORMANCE
-16.36%
3 MONTH PERFORMANCE
-14.15%
6 MONTH PERFORMANCE
-31.02%
YEAR-TO-DATE PERFORMANCE
-43.62%
1 YEAR PERFORMANCE
-46.88%
Transocean Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $3.53 | $3.58 (1.42%) | $3.59 | $3.46 | 4.00 M | |
| 12/24/2024 | $3.47 | $3.53 (1.73%) | $3.56 | $3.40 | 13.41 M | $3.10 B |
| 12/23/2024 | $3.53 | $3.47 (-1.7%) | $3.57 | $3.43 | 15.59 M | $3.05 B |
| 12/20/2024 | $3.53 | $3.53 (0%) | $3.62 | $3.48 | 30.88 M | $3.10 B |
| 12/19/2024 | $3.67 | $3.55 (-3.27%) | $3.73 | $3.53 | 29.56 M | $3.12 B |
| 12/18/2024 | $3.78 | $3.62 (-4.23%) | $3.90 | $3.58 | 24.45 M | $3.18 B |
| 12/17/2024 | $3.67 | $3.67 (0%) | $3.70 | $3.54 | 24.37 M | $3.23 B |
| 12/16/2024 | $3.81 | $3.73 (-2.1%) | $3.86 | $3.70 | 24.82 M | $3.28 B |
| 12/13/2024 | $3.92 | $3.86 (-1.53%) | $3.95 | $3.83 | 18.31 M | $3.39 B |
| 12/12/2024 | $4.04 | $3.94 (-2.48%) | $4.06 | $3.91 | 18.04 M | $3.46 B |
| 12/11/2024 | $4.02 | $4.09 (1.74%) | $4.14 | $3.93 | 24.19 M | $3.60 B |
| 12/10/2024 | $4.02 | $3.98 (-1%) | $4.06 | $3.91 | 31.29 M | $3.50 B |
| 12/09/2024 | $4.10 | $4.02 (-1.95%) | $4.11 | $3.98 | 31.41 M | $3.53 B |
| 12/06/2024 | $4.19 | $4.02 (-4.06%) | $4.19 | $4.00 | 22.28 M | $3.53 B |
| 12/05/2024 | $4.28 | $4.17 (-2.57%) | $4.41 | $4.17 | 16.87 M | $3.67 B |
| 12/04/2024 | $4.43 | $4.26 (-3.84%) | $4.45 | $4.20 | 20.89 M | $3.74 B |
| 12/03/2024 | $4.36 | $4.41 (1.15%) | $4.44 | $4.27 | 11.58 M | $3.88 B |
| 12/02/2024 | $4.41 | $4.36 (-1.13%) | $4.45 | $4.32 | 28.47 M | $3.83 B |
| 11/29/2024 | $4.34 | $4.40 (1.38%) | $4.42 | $4.33 | 6.86 M | $3.87 B |
| 11/27/2024 | $4.29 | $4.30 (0.23%) | $4.45 | $4.29 | 12.74 M | $3.78 B |
| 11/26/2024 | $4.35 | $4.28 (-1.61%) | $4.39 | $4.25 | 14.66 M | $3.76 B |
| 11/25/2024 | $4.50 | $4.38 (-2.67%) | $4.51 | $4.31 | 16.49 M | $3.85 B |
| 11/22/2024 | $4.35 | $4.47 (2.76%) | $4.51 | $4.35 | 17.98 M | $3.93 B |
| 11/21/2024 | $4.24 | $4.34 (2.36%) | $4.39 | $4.22 | 19.08 M | $3.81 B |
| 11/20/2024 | $4.22 | $4.23 (0.24%) | $4.33 | $4.15 | 15.03 M | $3.72 B |
| 11/19/2024 | $4.20 | $4.20 (0%) | $4.30 | $4.15 | 14.14 M | $3.69 B |
| 11/18/2024 | $4.30 | $4.30 (0%) | $4.41 | $4.24 | 16.99 M | $3.78 B |
| 11/15/2024 | $4.51 | $4.22 (-6.43%) | $4.52 | $4.18 | 16.78 M | $3.71 B |
| 11/14/2024 | $4.30 | $4.46 (3.72%) | $4.47 | $4.26 | 18.31 M | $3.92 B |
| 11/13/2024 | $4.30 | $4.24 (-1.4%) | $4.34 | $4.17 | 17.75 M | $3.73 B |
| 11/12/2024 | $4.44 | $4.29 (-3.38%) | $4.50 | $4.25 | 21.56 M | $3.77 B |
| 11/11/2024 | $4.46 | $4.50 (0.9%) | $4.57 | $4.42 | 22.20 M | $3.96 B |
| 11/08/2024 | $4.54 | $4.47 (-1.54%) | $4.54 | $4.38 | 20.60 M | $3.75 B |
| 11/07/2024 | $4.66 | $4.57 (-1.93%) | $4.68 | $4.50 | 21.35 M | $3.84 B |
| 11/06/2024 | $4.64 | $4.67 (0.65%) | $4.74 | $4.50 | 30.93 M | $3.92 B |
| 11/05/2024 | $4.43 | $4.45 (0.45%) | $4.48 | $4.34 | 19.96 M | $3.74 B |
| 11/04/2024 | $4.26 | $4.41 (3.52%) | $4.45 | $4.26 | 19.81 M | $3.70 B |
| 11/01/2024 | $4.38 | $4.24 (-3.2%) | $4.51 | $4.23 | 27.83 M | $3.56 B |
| 10/31/2024 | $4.18 | $4.34 (3.83%) | $4.40 | $4.08 | 33.89 M | $3.65 B |
| 10/30/2024 | $3.95 | $3.98 (0.76%) | $4.08 | $3.93 | 19.05 M | $3.34 B |
| 10/29/2024 | $4.03 | $3.92 (-2.73%) | $4.06 | $3.91 | 17.38 M | $3.29 B |
| 10/28/2024 | $4.00 | $4.03 (0.75%) | $4.05 | $3.96 | 18.64 M | $3.39 B |
| 10/25/2024 | $4.18 | $4.14 (-0.96%) | $4.19 | $4.09 | 18.42 M | $3.41 B |
| 10/24/2024 | $4.19 | $4.10 (-2.15%) | $4.22 | $3.96 | 33.05 M | $3.38 B |
| 10/23/2024 | $4.18 | $4.11 (-1.67%) | $4.24 | $4.07 | 14.12 M | $3.39 B |
| 10/22/2024 | $4.28 | $4.25 (-0.7%) | $4.30 | $4.18 | 10.75 M | $3.50 B |
| 10/21/2024 | $4.25 | $4.26 (0.24%) | $4.30 | $4.14 | 14.52 M | $3.51 B |
| 10/18/2024 | $4.23 | $4.24 (0.24%) | $4.26 | $4.12 | 12.39 M | $3.49 B |
| 10/17/2024 | $4.12 | $4.26 (3.4%) | $4.29 | $4.06 | 12.07 M | $3.51 B |
| 10/16/2024 | $4.03 | $4.12 (2.23%) | $4.13 | $4.02 | 13.41 M | $3.39 B |
| 10/15/2024 | $4.06 | $4.00 (-1.48%) | $4.07 | $3.98 | 21.21 M | $3.30 B |
| 10/14/2024 | $4.19 | $4.24 (1.19%) | $4.25 | $4.12 | 12.96 M | $3.49 B |
| 10/11/2024 | $4.21 | $4.30 (2.14%) | $4.31 | $4.18 | 8.25 M | $3.54 B |
| 10/10/2024 | $4.32 | $4.25 (-1.62%) | $4.37 | $4.22 | 15.68 M | $3.50 B |
| 10/09/2024 | $4.30 | $4.29 (-0.23%) | $4.37 | $4.25 | 12.36 M | $3.53 B |
| 10/08/2024 | $4.43 | $4.33 (-2.26%) | $4.45 | $4.25 | 17.54 M | $3.57 B |
| 10/07/2024 | $4.71 | $4.57 (-2.97%) | $4.74 | $4.49 | 18.46 M | $3.77 B |
| 10/04/2024 | $4.64 | $4.67 (0.65%) | $4.70 | $4.58 | 23.49 M | $3.85 B |
| 10/03/2024 | $4.30 | $4.58 (6.51%) | $4.61 | $4.25 | 25.51 M | $3.77 B |
| 10/02/2024 | $4.43 | $4.33 (-2.26%) | $4.45 | $4.29 | 17.17 M | $3.57 B |
| 10/01/2024 | $4.27 | $4.39 (2.81%) | $4.45 | $4.20 | 25.84 M | $3.62 B |
| 09/30/2024 | $4.31 | $4.25 (-1.39%) | $4.35 | $4.23 | 17.09 M | $3.50 B |
| 09/27/2024 | $4.24 | $4.31 (1.65%) | $4.36 | $4.24 | 19.70 M | $3.55 B |
| 09/26/2024 | $4.34 | $4.17 (-3.92%) | $4.40 | $4.13 | 24.63 M | $3.44 B |