Transocean Ltd.RIGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.83 | $4.98 | $4.75 | $4.82 | 46.90M |
| 1/30/2026 | $4.87 | $5.01 | $4.85 | $4.97 | 41.83M |
| 1/29/2026 | $5.00 | $5.17 | $4.80 | $4.92 | 40.81M |
| 1/28/2026 | $5.05 | $5.10 | $4.78 | $4.87 | 40.92M |
| 1/27/2026 | $4.93 | $5.03 | $4.90 | $4.96 | 35.57M |
| 1/26/2026 | $4.93 | $5.01 | $4.78 | $4.91 | 35.96M |
| 1/23/2026 | $4.76 | $4.98 | $4.72 | $4.83 | 35.86M |
| 1/22/2026 | $4.56 | $4.70 | $4.54 | $4.70 | 32.28M |
| 1/21/2026 | $4.37 | $4.72 | $4.35 | $4.63 | 49.38M |
| 1/20/2026 | $4.15 | $4.31 | $4.15 | $4.30 | 29.86M |
| 1/16/2026 | $4.36 | $4.39 | $4.23 | $4.23 | 20.35M |
| 1/15/2026 | $4.32 | $4.40 | $4.29 | $4.34 | 26.67M |
| 1/14/2026 | $4.30 | $4.44 | $4.30 | $4.38 | 36.50M |
| 1/13/2026 | $4.34 | $4.40 | $4.25 | $4.29 | 40.79M |
| 1/12/2026 | $4.23 | $4.34 | $4.19 | $4.27 | 28.28M |
| 1/9/2026 | $4.29 | $4.36 | $4.16 | $4.25 | 27.39M |
| 1/8/2026 | $4.23 | $4.31 | $4.17 | $4.27 | 42.90M |
| 1/7/2026 | $4.27 | $4.32 | $4.15 | $4.21 | 29.12M |
| 1/6/2026 | $4.40 | $4.46 | $4.30 | $4.33 | 30.84M |
| 1/5/2026 | $4.43 | $4.43 | $4.10 | $4.31 | 42.73M |
| 1/2/2026 | $4.15 | $4.29 | $4.08 | $4.24 | 25.84M |
| 12/31/2025 | $4.13 | $4.21 | $4.11 | $4.13 | 23.18M |
| 12/30/2025 | $4.10 | $4.18 | $4.09 | $4.14 | 24.08M |
| 12/29/2025 | $4.02 | $4.15 | $4.02 | $4.07 | 23.29M |
| 12/26/2025 | $4.02 | $4.04 | $3.97 | $4.02 | 18.76M |
| 12/24/2025 | $4.03 | $4.06 | $3.99 | $4.01 | 14.71M |
| 12/23/2025 | $4.02 | $4.05 | $3.93 | $4.03 | 27.08M |
| 12/22/2025 | $4.08 | $4.19 | $3.99 | $4.01 | 21.69M |
| 12/19/2025 | $3.94 | $4.01 | $3.93 | $3.97 | 42.32M |
| 12/18/2025 | $3.99 | $4.01 | $3.87 | $3.92 | 28.59M |
| 12/17/2025 | $3.88 | $3.98 | $3.84 | $3.95 | 35.69M |
| 12/16/2025 | $4.00 | $4.01 | $3.79 | $3.84 | 44.57M |
| 12/15/2025 | $4.15 | $4.16 | $4.04 | $4.08 | 30.97M |
| 12/12/2025 | $4.30 | $4.37 | $4.13 | $4.13 | 33.74M |
| 12/11/2025 | $4.25 | $4.38 | $4.22 | $4.28 | 31.13M |
| 12/10/2025 | $4.37 | $4.39 | $4.16 | $4.30 | 50.76M |
| 12/9/2025 | $4.41 | $4.56 | $4.40 | $4.45 | 25.33M |
| 12/8/2025 | $4.42 | $4.51 | $4.37 | $4.44 | 18.60M |
| 12/5/2025 | $4.45 | $4.55 | $4.43 | $4.44 | 20.60M |
| 12/4/2025 | $4.50 | $4.50 | $4.38 | $4.43 | 22.81M |
| 12/3/2025 | $4.38 | $4.50 | $4.35 | $4.45 | 31.73M |
| 12/2/2025 | $4.34 | $4.39 | $4.22 | $4.31 | 27.41M |
| 12/1/2025 | $4.38 | $4.49 | $4.34 | $4.35 | 32.91M |
| 11/28/2025 | $4.33 | $4.43 | $4.24 | $4.41 | 19.31M |
| 11/26/2025 | $4.18 | $4.36 | $4.03 | $4.30 | 35.92M |
| 11/25/2025 | $4.03 | $4.10 | $3.90 | $4.05 | 37.72M |
| 11/24/2025 | $3.91 | $4.07 | $3.88 | $4.02 | 34.24M |
| 11/21/2025 | $3.80 | $3.92 | $3.68 | $3.89 | 39.42M |
| 11/20/2025 | $4.15 | $4.22 | $3.82 | $3.84 | 45.38M |
| 11/19/2025 | $4.02 | $4.14 | $3.98 | $4.10 | 29.12M |
| 11/18/2025 | $4.03 | $4.20 | $3.97 | $4.13 | 39.68M |
| 11/17/2025 | $4.02 | $4.20 | $3.95 | $4.08 | 49.37M |
| 11/14/2025 | $4.01 | $4.13 | $3.96 | $4.01 | 29.36M |
| 11/13/2025 | $4.13 | $4.23 | $3.98 | $4.01 | 41.39M |
| 11/12/2025 | $4.18 | $4.22 | $4.09 | $4.13 | 37.93M |
| 11/11/2025 | $4.23 | $4.39 | $4.22 | $4.23 | 53.94M |
| 11/10/2025 | $4.04 | $4.25 | $3.97 | $4.20 | 55.34M |
| 11/7/2025 | $3.89 | $3.99 | $3.79 | $3.98 | 38.77M |
| 11/6/2025 | $3.91 | $3.99 | $3.76 | $3.90 | 38.14M |
| 11/5/2025 | $3.86 | $3.98 | $3.86 | $3.90 | 41.84M |