Transocean Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	22.34	22.34	21.80	21.91	21.91	-2.67%	157
Nov 11, 2025	22.50	23.05	22.33	22.51	22.51	0.04%	1,800
Nov 10, 2025	21.47	22.50	21.17	22.50	22.50	7.66%	10,913
Nov 7, 2025	20.99	21.00	20.90	20.90	20.90	2.40%	25,502
Nov 6, 2025	20.96	21.31	20.41	20.41	20.41	-1.83%	461
Nov 4, 2025	20.70	20.79	20.70	20.79	20.79	0.29%	250
Nov 3, 2025	20.38	21.49	19.94	20.73	20.73	-0.14%	6,709
Oct 31, 2025	21.09	21.09	20.70	20.76	20.76	-1.56%	131
Oct 30, 2025	20.18	21.48	20.18	21.09	21.09	4.51%	70,779
Oct 29, 2025	19.97	20.69	19.91	20.18	20.18	0.40%	55,596
Oct 28, 2025	20.25	20.25	20.10	20.10	20.10	-1.71%	265
Oct 27, 2025	20.90	20.90	20.39	20.45	20.45	-3.03%	3,936
Oct 24, 2025	20.95	21.73	20.90	21.09	21.09	0.67%	5,899
Oct 23, 2025	18.68	21.11	18.68	20.95	20.95	12.82%	28,282
Oct 22, 2025	17.77	18.57	17.77	18.57	18.57	4.50%	19,398
Oct 21, 2025	17.78	18.00	17.77	17.77	17.77	0.57%	7,044
Oct 20, 2025	17.61	18.31	17.57	17.67	17.67	2.79%	9,784
Oct 17, 2025	17.23	17.23	17.19	17.19	17.19	-2.27%	170
Oct 16, 2025	18.31	18.31	17.59	17.59	17.59	-1.95%	2,575
Oct 15, 2025	17.30	17.94	17.30	17.94	17.94	5.34%	987
Oct 14, 2025	17.11	17.47	17.03	17.03	17.03	-1.96%	1,585
Oct 13, 2025	17.11	17.37	16.95	17.37	17.37	2.42%	4,985
Oct 10, 2025	17.90	17.90	16.96	16.96	16.96	-5.73%	734
Oct 9, 2025	17.93	18.07	17.69	17.99	17.99	-1.85%	327
Oct 8, 2025	18.53	18.53	18.31	18.33	18.33	-1.13%	115
Oct 7, 2025	18.35	18.54	18.19	18.54	18.54	1.53%	76,255
Oct 6, 2025	18.32	18.49	18.09	18.26	18.26	2.41%	6,556
Oct 3, 2025	17.62	18.00	17.62	17.83	17.83	1.19%	9,689
Oct 2, 2025	17.24	17.81	17.24	17.62	17.62	2.74%	17,388
Oct 1, 2025	16.84	17.15	16.62	17.15	17.15	5.41%	1,264
Sep 30, 2025	16.47	16.54	16.22	16.27	16.27	-2.05%	93,454
Sep 29, 2025	16.56	16.69	16.52	16.61	16.61	-1.72%	1,121
Sep 26, 2025	17.15	17.29	16.90	16.90	16.90	-1.40%	22,588
Sep 25, 2025	16.28	17.14	16.24	17.14	17.14	-3.33%	2,609
Sep 24, 2025	19.47	20.06	17.73	17.73	17.73	-5.24%	918
Sep 23, 2025	18.65	20.00	18.65	18.71	18.71	2.13%	13,423
Sep 22, 2025	17.96	18.32	17.50	18.32	18.32	3.04%	494
Sep 19, 2025	18.30	18.30	17.53	17.78	17.78	-2.84%	2,906
Sep 18, 2025	18.04	18.30	17.91	18.30	18.30	1.22%	2,366
Sep 17, 2025	18.23	18.86	18.08	18.08	18.08	-0.82%	209
Sep 16, 2025	18.05	18.30	18.00	18.23	18.23	1.39%	4,495
Sep 15, 2025	17.95	18.21	17.77	17.98	17.98	2.92%	6,102
Sep 12, 2025	17.57	17.66	17.47	17.47	17.47	-0.57%	298
Sep 11, 2025	17.57	17.57	17.18	17.57	17.57	0.40%	22,425
Sep 10, 2025	17.20	17.50	17.00	17.50	17.50	1.51%	3,207
Sep 9, 2025	17.35	17.35	17.24	17.24	17.24	-0.23%	33
Sep 8, 2025	16.90	17.30	16.48	17.28	17.28	4.54%	2,461
Sep 5, 2025	16.53	16.53	16.53	16.53	16.53	-2.13%	50
Sep 4, 2025	16.86	16.89	16.85	16.89	16.89	3.37%	293
Sep 3, 2025	16.38	16.38	16.17	16.34	16.34	-1.92%	36,868