-
5 DAY PERFORMANCE
+9.65% -
1 MONTH PERFORMANCE
+11.75% -
3 MONTH PERFORMANCE
-8.63% -
6 MONTH PERFORMANCE
-28.64% -
YEAR-TO-DATE PERFORMANCE
-26.61% -
1 YEAR PERFORMANCE
-38.85%
Transocean Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.64 | $4.67 (0.65%) | $4.70 | $4.58 | 22.16 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 |
| 09/25/2024 | $4.54 | $4.42 (-2.64%) | $4.57 | $4.39 | 13.42 M | $3.64 B |
| 09/24/2024 | $4.67 | $4.57 (-2.14%) | $4.71 | $4.55 | 16.87 M | $3.77 B |
| 09/23/2024 | $4.54 | $4.55 (0.22%) | $4.64 | $4.48 | 16.95 M | $3.75 B |
| 09/20/2024 | $4.50 | $4.54 (0.89%) | $4.57 | $4.44 | 24.09 M | $3.74 B |
| 09/19/2024 | $4.67 | $4.54 (-2.78%) | $4.72 | $4.53 | 23.60 M | $3.74 B |
| 09/18/2024 | $4.67 | $4.57 (-2.14%) | $4.76 | $4.53 | 30.12 M | $3.77 B |
| 09/17/2024 | $4.51 | $4.67 (3.55%) | $4.69 | $4.48 | 24.05 M | $3.85 B |
| 09/16/2024 | $4.16 | $4.44 (6.73%) | $4.46 | $4.16 | 21.88 M | $3.66 B |
| 09/13/2024 | $4.19 | $4.13 (-1.43%) | $4.21 | $4.06 | 22.29 M | $3.40 B |
| 09/12/2024 | $4.08 | $4.15 (1.72%) | $4.20 | $3.96 | 21.11 M | $3.42 B |
| 09/11/2024 | $4.03 | $4.06 (0.74%) | $4.14 | $3.86 | 37.49 M | $3.35 B |
| 09/10/2024 | $4.15 | $3.92 (-5.54%) | $4.17 | $3.85 | 31.78 M | $3.23 B |
| 09/09/2024 | $4.11 | $4.16 (1.22%) | $4.25 | $4.10 | 18.86 M | $3.43 B |
| 09/06/2024 | $4.14 | $4.12 (-0.48%) | $4.28 | $4.11 | 19.95 M | $3.39 B |
| 09/05/2024 | $4.18 | $4.17 (-0.24%) | $4.26 | $4.07 | 26.88 M | $3.44 B |
| 09/04/2024 | $4.36 | $4.14 (-5.05%) | $4.43 | $4.12 | 24.20 M | $3.41 B |
| 09/03/2024 | $4.65 | $4.32 (-7.1%) | $4.68 | $4.26 | 33.63 M | $3.56 B |
| 08/30/2024 | $4.67 | $4.74 (1.5%) | $4.76 | $4.64 | 14.88 M | $3.91 B |
| 08/29/2024 | $4.79 | $4.74 (-1.04%) | $4.87 | $4.72 | 14.62 M | $3.91 B |
| 08/28/2024 | $4.83 | $4.72 (-2.28%) | $4.84 | $4.71 | 17.16 M | $3.89 B |
| 08/27/2024 | $4.96 | $4.93 (-0.6%) | $5.01 | $4.89 | 12.14 M | $4.06 B |
| 08/26/2024 | $5.08 | $4.97 (-2.17%) | $5.11 | $4.96 | 14.74 M | $4.10 B |
| 08/23/2024 | $4.77 | $4.97 (4.19%) | $5.01 | $4.75 | 16.50 M | $4.10 B |
| 08/22/2024 | $4.92 | $4.73 (-3.86%) | $4.97 | $4.72 | 17.21 M | $3.90 B |
| 08/21/2024 | $5.05 | $4.93 (-2.38%) | $5.09 | $4.92 | 21.27 M | $4.06 B |
| 08/20/2024 | $5.19 | $4.98 (-4.05%) | $5.20 | $4.95 | 19.36 M | $4.10 B |
| 08/19/2024 | $5.22 | $5.20 (-0.38%) | $5.26 | $5.15 | 13.42 M | $4.28 B |
| 08/16/2024 | $5.16 | $5.18 (0.39%) | $5.25 | $5.16 | 12.47 M | $4.27 B |
| 08/15/2024 | $5.15 | $5.23 (1.55%) | $5.26 | $5.13 | 18.23 M | $4.31 B |
| 08/14/2024 | $5.19 | $5.05 (-2.7%) | $5.22 | $5.04 | 17.31 M | $4.16 B |
| 08/13/2024 | $5.21 | $5.15 (-1.15%) | $5.22 | $5.10 | 17.68 M | $4.24 B |
| 08/12/2024 | $5.24 | $5.21 (-0.57%) | $5.31 | $5.20 | 12.53 M | $4.29 B |
| 08/09/2024 | $5.28 | $5.18 (-1.89%) | $5.32 | $5.14 | 12.45 M | $4.27 B |
| 08/08/2024 | $5.09 | $5.28 (3.73%) | $5.33 | $5.08 | 14.39 M | $4.35 B |
| 08/07/2024 | $5.23 | $5.03 (-3.82%) | $5.31 | $5.00 | 16.66 M | $4.14 B |
| 08/06/2024 | $5.10 | $5.05 (-0.98%) | $5.16 | $5.01 | 20.64 M | $4.16 B |
| 08/05/2024 | $4.89 | $5.01 (2.45%) | $5.20 | $4.86 | 30.48 M | $4.13 B |
| 08/02/2024 | $5.30 | $5.20 (-1.89%) | $5.32 | $5.13 | 28.57 M | $4.28 B |
| 08/01/2024 | $5.76 | $5.46 (-5.21%) | $5.94 | $5.38 | 27.83 M | $4.50 B |
| 07/31/2024 | $5.90 | $5.79 (-1.86%) | $5.98 | $5.73 | 23.64 M | $4.77 B |
| 07/30/2024 | $5.63 | $5.68 (0.89%) | $5.70 | $5.54 | 11.38 M | $4.68 B |
| 07/29/2024 | $5.82 | $5.68 (-2.41%) | $5.85 | $5.60 | 12.27 M | $4.68 B |
| 07/26/2024 | $5.85 | $5.80 (-0.85%) | $5.92 | $5.71 | 18.81 M | $4.75 B |
| 07/25/2024 | $5.30 | $5.82 (9.81%) | $5.90 | $5.28 | 36.47 M | $4.77 B |
| 07/24/2024 | $5.50 | $5.26 (-4.36%) | $5.58 | $5.24 | 12.84 M | $4.31 B |
| 07/23/2024 | $5.35 | $5.52 (3.18%) | $5.53 | $5.30 | 14.17 M | $4.52 B |
| 07/22/2024 | $5.27 | $5.40 (2.47%) | $5.43 | $5.23 | 10.56 M | $4.42 B |
| 07/19/2024 | $5.35 | $5.27 (-1.5%) | $5.43 | $5.25 | 10.25 M | $4.32 B |
| 07/18/2024 | $5.54 | $5.41 (-2.35%) | $5.68 | $5.37 | 13.81 M | $4.43 B |
| 07/17/2024 | $5.66 | $5.59 (-1.24%) | $5.69 | $5.51 | 14.57 M | $4.58 B |
| 07/16/2024 | $5.48 | $5.63 (2.74%) | $5.65 | $5.39 | 18.80 M | $4.61 B |
| 07/15/2024 | $5.35 | $5.52 (3.18%) | $5.59 | $5.26 | 15.83 M | $4.52 B |
| 07/12/2024 | $5.25 | $5.30 (0.95%) | $5.38 | $5.23 | 15.49 M | $4.34 B |
| 07/11/2024 | $5.03 | $5.18 (2.98%) | $5.23 | $4.99 | 25.08 M | $4.24 B |
| 07/10/2024 | $4.99 | $4.99 (0%) | $5.05 | $4.94 | 14.96 M | $4.09 B |
| 07/09/2024 | $5.03 | $5.01 (-0.4%) | $5.06 | $4.95 | 10.05 M | $4.10 B |
| 07/08/2024 | $5.10 | $5.06 (-0.78%) | $5.12 | $5.03 | 11.98 M | $4.14 B |
| 07/05/2024 | $5.18 | $5.10 (-1.54%) | $5.19 | $5.04 | 11.64 M | $4.18 B |