5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
+2.96%
3 MONTH PERFORMANCE
+18.14%
6 MONTH PERFORMANCE
+37.63%
YEAR-TO-DATE PERFORMANCE
+6.80%
1 YEAR PERFORMANCE
+13.46%
Transocean Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/22/2025 | $4.08 | $4.01 (-1.72%) | $4.19 | $3.99 | 21.66 M | $3.65 B |
| 12/19/2025 | $3.94 | $3.97 (0.76%) | $4.01 | $3.93 | 42.32 M | $3.62 B |
| 12/18/2025 | $3.99 | $3.92 (-1.75%) | $4.01 | $3.87 | 28.59 M | $3.57 B |
| 12/17/2025 | $3.88 | $3.95 (1.8%) | $3.98 | $3.84 | 35.69 M | $3.60 B |
| 12/16/2025 | $4.00 | $3.84 (-4%) | $4.01 | $3.79 | 44.57 M | $3.50 B |
| 12/15/2025 | $4.15 | $4.08 (-1.69%) | $4.16 | $4.04 | 30.97 M | $3.72 B |
| 12/12/2025 | $4.30 | $4.13 (-3.95%) | $4.37 | $4.13 | 33.74 M | $3.76 B |
| 12/11/2025 | $4.25 | $4.28 (0.71%) | $4.38 | $4.22 | 31.13 M | $3.90 B |
| 12/10/2025 | $4.37 | $4.30 (-1.6%) | $4.39 | $4.16 | 50.76 M | $3.92 B |
| 12/09/2025 | $4.41 | $4.45 (0.91%) | $4.56 | $4.40 | 25.33 M | $4.05 B |
| 12/08/2025 | $4.42 | $4.44 (0.45%) | $4.51 | $4.37 | 18.60 M | $4.04 B |
| 12/05/2025 | $4.45 | $4.44 (-0.22%) | $4.55 | $4.43 | 20.60 M | $4.04 B |
| 12/04/2025 | $4.50 | $4.43 (-1.56%) | $4.50 | $4.38 | 22.81 M | $4.04 B |
| 12/03/2025 | $4.38 | $4.45 (1.6%) | $4.50 | $4.35 | 31.73 M | $4.05 B |
| 12/02/2025 | $4.34 | $4.31 (-0.69%) | $4.39 | $4.22 | 27.41 M | $3.93 B |
| 12/01/2025 | $4.38 | $4.35 (-0.68%) | $4.49 | $4.34 | 32.91 M | $3.96 B |
| 11/28/2025 | $4.33 | $4.41 (1.85%) | $4.43 | $4.24 | 19.31 M | $4.02 B |
| 11/26/2025 | $4.18 | $4.30 (2.87%) | $4.36 | $4.03 | 35.92 M | $3.92 B |
| 11/25/2025 | $4.03 | $4.05 (0.5%) | $4.10 | $3.90 | 37.72 M | $3.69 B |
| 11/24/2025 | $3.91 | $4.02 (2.81%) | $4.07 | $3.88 | 34.24 M | $3.66 B |
| 11/21/2025 | $3.80 | $3.89 (2.37%) | $3.92 | $3.68 | 39.42 M | $3.54 B |
| 11/20/2025 | $4.15 | $3.84 (-7.47%) | $4.22 | $3.82 | 45.38 M | $3.50 B |
| 11/19/2025 | $4.02 | $4.10 (1.99%) | $4.14 | $3.98 | 29.12 M | $3.74 B |
| 11/18/2025 | $4.03 | $4.13 (2.48%) | $4.20 | $3.97 | 39.68 M | $3.76 B |
| 11/17/2025 | $4.02 | $4.08 (1.49%) | $4.20 | $3.95 | 49.37 M | $3.72 B |
| 11/14/2025 | $4.01 | $4.01 (0%) | $4.13 | $3.96 | 29.36 M | $3.65 B |
| 11/13/2025 | $4.13 | $4.01 (-2.91%) | $4.23 | $3.98 | 41.39 M | $3.65 B |
| 11/12/2025 | $4.18 | $4.13 (-1.2%) | $4.22 | $4.09 | 37.93 M | $3.76 B |
| 11/11/2025 | $4.23 | $4.23 (0%) | $4.39 | $4.22 | 53.94 M | $3.85 B |
| 11/10/2025 | $4.04 | $4.20 (3.96%) | $4.25 | $3.97 | 55.34 M | $3.83 B |
| 11/07/2025 | $3.89 | $3.98 (2.31%) | $3.99 | $3.79 | 38.77 M | $3.63 B |
| 11/06/2025 | $3.91 | $3.90 (-0.26%) | $3.99 | $3.76 | 38.14 M | $3.55 B |
| 11/05/2025 | $3.86 | $3.90 (1.04%) | $3.98 | $3.86 | 41.84 M | $3.55 B |
| 11/04/2025 | $3.81 | $3.90 (2.36%) | $3.92 | $3.75 | 37.10 M | $3.55 B |
| 11/03/2025 | $3.78 | $3.96 (4.76%) | $4.02 | $3.72 | 56.89 M | $3.61 B |
| 10/31/2025 | $3.92 | $3.84 (-2.04%) | $3.96 | $3.83 | 69.56 M | $3.50 B |
| 10/30/2025 | $3.78 | $3.91 (3.44%) | $4.00 | $3.72 | 59.23 M | $3.56 B |
| 10/29/2025 | $3.75 | $3.83 (2.13%) | $3.90 | $3.73 | 64.22 M | $3.49 B |
| 10/28/2025 | $3.78 | $3.75 (-0.79%) | $3.83 | $3.73 | 53.74 M | $3.42 B |
| 10/27/2025 | $3.92 | $3.86 (-1.53%) | $3.95 | $3.78 | 55.26 M | $3.52 B |
| 10/24/2025 | $3.90 | $3.90 (0%) | $4.07 | $3.87 | 78.30 M | $3.46 B |
| 10/23/2025 | $3.53 | $3.89 (10.2%) | $3.96 | $3.50 | 132.21 M | $3.45 B |
| 10/22/2025 | $3.33 | $3.42 (2.7%) | $3.47 | $3.32 | 77.40 M | $3.04 B |
| 10/21/2025 | $3.29 | $3.31 (0.61%) | $3.38 | $3.22 | 61.27 M | $2.94 B |
| 10/20/2025 | $3.28 | $3.29 (0.3%) | $3.41 | $3.26 | 48.53 M | $2.92 B |
| 10/17/2025 | $3.21 | $3.26 (1.56%) | $3.26 | $3.14 | 50.27 M | $2.89 B |
| 10/16/2025 | $3.33 | $3.23 (-3%) | $3.39 | $3.20 | 64.14 M | $2.87 B |
| 10/15/2025 | $3.16 | $3.31 (4.75%) | $3.31 | $3.15 | 66.81 M | $2.94 B |
| 10/14/2025 | $3.15 | $3.12 (-0.95%) | $3.19 | $3.10 | 62.53 M | $2.77 B |
| 10/13/2025 | $3.17 | $3.20 (0.95%) | $3.20 | $3.08 | 44.22 M | $2.84 B |
| 10/10/2025 | $3.27 | $3.08 (-5.81%) | $3.31 | $3.07 | 52.23 M | $2.74 B |
| 10/09/2025 | $3.41 | $3.33 (-2.35%) | $3.49 | $3.28 | 45.74 M | $2.96 B |
| 10/08/2025 | $3.45 | $3.40 (-1.45%) | $3.49 | $3.35 | 50.83 M | $3.02 B |
| 10/07/2025 | $3.43 | $3.46 (0.87%) | $3.49 | $3.36 | 45.92 M | $3.07 B |
| 10/06/2025 | $3.45 | $3.43 (-0.58%) | $3.52 | $3.37 | 55.10 M | $3.05 B |
| 10/03/2025 | $3.30 | $3.37 (2.12%) | $3.42 | $3.30 | 46.83 M | $2.99 B |
| 10/02/2025 | $3.23 | $3.30 (2.17%) | $3.34 | $3.22 | 45.26 M | $2.93 B |
| 10/01/2025 | $3.14 | $3.23 (2.87%) | $3.24 | $3.11 | 43.00 M | $2.87 B |
| 09/30/2025 | $3.05 | $3.12 (2.3%) | $3.14 | $3.03 | 54.98 M | $2.77 B |
| 09/29/2025 | $3.16 | $3.11 (-1.58%) | $3.17 | $3.09 | 59.65 M | $2.76 B |
| 09/26/2025 | $3.17 | $3.19 (0.63%) | $3.24 | $3.14 | 71.89 M | $2.83 B |
| 09/25/2025 | $3.06 | $3.16 (3.27%) | $3.20 | $3.06 | 201.89 M | $2.81 B |
| 09/24/2025 | $3.65 | $3.64 (-0.27%) | $3.79 | $3.62 | 39.73 M | $3.23 B |
| 09/23/2025 | $3.45 | $3.54 (2.61%) | $3.81 | $3.44 | 56.81 M | $3.14 B |
| 09/22/2025 | $3.32 | $3.39 (2.11%) | $3.45 | $3.27 | 28.12 M | $3.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
