Transocean Ltd. (LON:0QOW)
London · Delayed Price · Currency is GBP · Price in USD 3.059
-0.032 (-1.04%)
At close: Sep 30, 2025
Transocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.10 | 3.13 | 3.03 | 3.06 | 3.06 | -1.04% | 145,424 |
| Sep 29, 2025 | 3.20 | 3.20 | 3.09 | 3.09 | 3.09 | -2.18% | 76,572 |
| Sep 26, 2025 | 3.20 | 3.24 | 3.16 | 3.16 | 3.16 | 1.28% | 228,947 |
| Sep 25, 2025 | 3.20 | 3.31 | 3.04 | 3.12 | 3.12 | -14.64% | 673,037 |
| Sep 24, 2025 | 3.53 | 3.78 | 3.53 | 3.66 | 3.66 | 2.52% | 73,135 |
| Sep 23, 2025 | 3.44 | 3.80 | 3.44 | 3.57 | 3.57 | 6.07% | 230,199 |
| Sep 22, 2025 | 3.30 | 3.39 | 3.27 | 3.36 | 3.36 | 0.96% | 29,925 |
| Sep 19, 2025 | 3.48 | 3.48 | 3.29 | 3.33 | 3.33 | -3.65% | 155,157 |
| Sep 18, 2025 | 3.48 | 3.48 | 3.39 | 3.46 | 3.46 | -2.81% | 22,711 |
| Sep 17, 2025 | 3.47 | 3.56 | 3.44 | 3.56 | 3.56 | 3.04% | 83,175 |
| Sep 16, 2025 | 3.35 | 3.46 | 3.34 | 3.45 | 3.45 | 2.10% | 83,443 |
| Sep 15, 2025 | 3.31 | 3.44 | 3.31 | 3.38 | 3.38 | 3.33% | 75,860 |
| Sep 12, 2025 | 3.27 | 3.32 | 3.26 | 3.27 | 3.27 | 1.55% | 24,215 |
| Sep 11, 2025 | 3.21 | 3.26 | 3.20 | 3.22 | 3.22 | -0.59% | 57,138 |
| Sep 10, 2025 | 3.15 | 3.24 | 3.13 | 3.24 | 3.24 | 1.89% | 38,142 |
| Sep 9, 2025 | 3.22 | 3.22 | 3.15 | 3.18 | 3.18 | -0.34% | 196,979 |
| Sep 8, 2025 | 3.11 | 3.19 | 3.03 | 3.19 | 3.19 | 4.42% | 229,146 |
| Sep 5, 2025 | 3.06 | 3.14 | 3.03 | 3.06 | 3.06 | -0.84% | 133,870 |
| Sep 4, 2025 | 2.96 | 3.10 | 2.95 | 3.08 | 3.08 | 2.67% | 131,285 |
| Sep 3, 2025 | 3.01 | 3.08 | 2.97 | 3.00 | 3.00 | -1.12% | 447,450 |
| Sep 2, 2025 | 3.05 | 3.07 | 3.00 | 3.04 | 3.04 | -1.14% | 130,082 |
| Aug 29, 2025 | 3.10 | 3.11 | 3.05 | 3.07 | 3.07 | -1.92% | 130,898 |
| Aug 28, 2025 | 3.20 | 3.20 | 3.09 | 3.13 | 3.13 | -0.25% | 115,687 |
| Aug 27, 2025 | 3.03 | 3.14 | 3.02 | 3.14 | 3.14 | 2.55% | 44,343 |
| Aug 26, 2025 | 2.97 | 3.11 | 2.97 | 3.06 | 3.06 | -1.35% | 27,006 |
| Aug 25, 2025 | 3.06 | 3.12 | 3.05 | 3.10 | 3.10 | 2.38% | 49,420 |
| Aug 22, 2025 | 2.86 | 3.08 | 2.85 | 3.03 | 3.03 | 8.21% | 142,580 |
| Aug 21, 2025 | 2.80 | 2.82 | 2.77 | 2.80 | 2.80 | 0.72% | 8,928 |
| Aug 20, 2025 | 2.85 | 2.85 | 2.78 | 2.78 | 2.78 | -1.94% | 47,238 |
| Aug 19, 2025 | 2.96 | 2.98 | 2.84 | 2.84 | 2.84 | -4.22% | 146,495 |
| Aug 18, 2025 | 2.95 | 2.96 | 2.88 | 2.96 | 2.96 | -0.97% | 220,694 |
| Aug 15, 2025 | 3.01 | 3.01 | 2.97 | 2.99 | 2.99 | 1.32% | 14,166 |
| Aug 14, 2025 | 3.00 | 3.00 | 2.91 | 2.95 | 2.95 | 0.03% | 124,442 |
| Aug 13, 2025 | 2.96 | 3.00 | 2.91 | 2.95 | 2.95 | 1.69% | 6,521 |
| Aug 12, 2025 | 2.91 | 2.99 | 2.90 | 2.90 | 2.90 | -0.85% | 46,587 |
| Aug 11, 2025 | 3.10 | 3.13 | 2.91 | 2.93 | 2.93 | -4.10% | 93,375 |
| Aug 8, 2025 | 2.99 | 3.05 | 2.97 | 3.05 | 3.05 | 4.10% | 18,580 |
| Aug 7, 2025 | 3.10 | 3.13 | 2.92 | 2.93 | 2.93 | -3.46% | 282,928 |
| Aug 6, 2025 | 2.96 | 3.15 | 2.96 | 3.04 | 3.04 | 5.02% | 152,880 |
| Aug 5, 2025 | 2.82 | 2.92 | 2.78 | 2.89 | 2.89 | 4.67% | 342,481 |
| Aug 4, 2025 | 2.83 | 2.84 | 2.76 | 2.76 | 2.76 | -1.92% | 58,230 |
| Aug 1, 2025 | 2.86 | 2.86 | 2.73 | 2.82 | 2.82 | -3.10% | 116,926 |
| Jul 31, 2025 | 2.90 | 2.99 | 2.90 | 2.91 | 2.91 | -2.19% | 2,628 |
| Jul 30, 2025 | 3.02 | 3.02 | 2.90 | 2.97 | 2.97 | 0.30% | 67,492 |
| Jul 29, 2025 | 3.05 | 3.05 | 2.93 | 2.96 | 2.96 | -2.24% | 77,774 |
| Jul 28, 2025 | 3.02 | 3.05 | 3.01 | 3.03 | 3.03 | 1.95% | 8,899 |
| Jul 25, 2025 | 3.08 | 3.09 | 2.96 | 2.97 | 2.97 | -2.91% | 48,135 |
| Jul 24, 2025 | 3.09 | 3.14 | 3.01 | 3.06 | 3.06 | -0.36% | 84,973 |
| Jul 23, 2025 | 2.92 | 3.08 | 2.92 | 3.07 | 3.07 | 7.57% | 66,690 |
| Jul 22, 2025 | 2.64 | 2.87 | 2.63 | 2.86 | 2.86 | 7.74% | 67,808 |