Transocean Ltd. (LON:0QOW)
London · Delayed Price · Currency is GBP · Price in USD 6.09
+0.45 (7.98%)
Feb 12, 2026, 5:09 PM GMT
Transocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 6.03 | 6.13 | 5.85 | 5.88 | - | -0.34% | 150,603 |
| Feb 11, 2026 | 5.51 | 5.93 | 5.46 | 5.90 | 5.90 | 12.19% | 82,977 |
| Feb 10, 2026 | 5.66 | 5.80 | 5.19 | 5.26 | 5.26 | -7.41% | 102,122 |
| Feb 9, 2026 | 5.38 | 5.77 | 4.98 | 5.68 | 5.68 | 6.57% | 284,916 |
| Feb 6, 2026 | 4.90 | 5.33 | 4.90 | 5.33 | 5.33 | 7.46% | 93,427 |
| Feb 5, 2026 | 5.33 | 5.37 | 4.88 | 4.96 | 4.96 | -4.23% | 79,576 |
| Feb 4, 2026 | 5.00 | 5.23 | 4.97 | 5.18 | 5.18 | 7.23% | 74,059 |
| Feb 3, 2026 | 4.83 | 5.01 | 4.79 | 4.83 | 4.83 | -2.42% | 80,348 |
| Feb 2, 2026 | 4.78 | 4.97 | 4.72 | 4.95 | 4.95 | 0.63% | 37,174 |
| Jan 30, 2026 | 4.86 | 5.00 | 4.81 | 4.92 | 4.92 | -0.53% | 75,872 |
| Jan 29, 2026 | 4.91 | 5.17 | 4.79 | 4.95 | 4.95 | 1.08% | 59,777 |
| Jan 28, 2026 | 5.02 | 5.09 | 4.85 | 4.89 | 4.89 | -1.35% | 58,413 |
| Jan 27, 2026 | 4.91 | 5.02 | 4.91 | 4.96 | 4.96 | 0.40% | 86,341 |
| Jan 26, 2026 | 4.94 | 5.00 | 4.79 | 4.94 | 4.94 | 0.39% | 193,694 |
| Jan 23, 2026 | 4.72 | 4.97 | 4.72 | 4.92 | 4.92 | 5.83% | 68,157 |
| Jan 22, 2026 | 4.69 | 4.70 | 4.53 | 4.65 | 4.65 | 0.19% | 177,689 |
| Jan 21, 2026 | 4.32 | 4.65 | 4.32 | 4.64 | 4.64 | 8.64% | 252,811 |
| Jan 20, 2026 | 4.22 | 4.31 | 4.15 | 4.27 | 4.27 | -0.90% | 84,920 |
| Jan 16, 2026 | 4.37 | 4.37 | 4.27 | 4.31 | 4.31 | -1.03% | 327,410 |
| Jan 15, 2026 | 4.39 | 4.39 | 4.30 | 4.36 | 4.36 | -1.00% | 8,206 |
| Jan 14, 2026 | 4.33 | 4.43 | 4.30 | 4.40 | 4.40 | 1.62% | 334,322 |
| Jan 13, 2026 | 4.34 | 4.40 | 4.27 | 4.33 | 4.33 | 0.56% | 147,549 |
| Jan 12, 2026 | 4.26 | 4.33 | 4.20 | 4.31 | 4.31 | 1.51% | 178,011 |
| Jan 9, 2026 | 4.29 | 4.35 | 4.19 | 4.24 | 4.24 | -0.70% | 142,039 |
| Jan 8, 2026 | 4.16 | 4.30 | 4.16 | 4.27 | 4.27 | 2.15% | 33,722 |
| Jan 7, 2026 | 4.32 | 4.32 | 4.16 | 4.18 | 4.18 | -3.49% | 88,079 |
| Jan 6, 2026 | 4.49 | 4.49 | 4.29 | 4.33 | 4.33 | -0.16% | 210,116 |
| Jan 5, 2026 | 4.38 | 4.49 | 4.10 | 4.34 | 4.34 | 1.38% | 431,953 |
| Jan 2, 2026 | 4.21 | 4.28 | 4.08 | 4.28 | 4.28 | 3.38% | 236,058 |
| Dec 31, 2025 | 4.14 | 4.21 | 4.12 | 4.14 | 4.14 | -0.36% | 14,889 |
| Dec 30, 2025 | 4.06 | 4.18 | 4.06 | 4.16 | 4.16 | 1.14% | 48,441 |
| Dec 29, 2025 | 4.03 | 4.14 | 4.02 | 4.11 | 4.11 | 1.96% | 137,264 |
| Dec 24, 2025 | 3.97 | 4.06 | 3.97 | 4.03 | 4.03 | 0.10% | 8,688 |
| Dec 23, 2025 | 4.02 | 4.03 | 3.94 | 4.03 | 4.03 | -0.15% | 39,785 |
| Dec 22, 2025 | 3.99 | 4.18 | 3.99 | 4.03 | 4.03 | 1.15% | 201,439 |
| Dec 19, 2025 | 3.96 | 4.00 | 3.94 | 3.99 | 3.99 | 1.53% | 134,488 |
| Dec 18, 2025 | 4.00 | 4.00 | 3.88 | 3.93 | 3.93 | -0.25% | 133,544 |
| Dec 17, 2025 | 3.84 | 3.95 | 3.84 | 3.94 | 3.94 | 2.61% | 121,495 |
| Dec 16, 2025 | 3.98 | 4.02 | 3.79 | 3.84 | 3.84 | -5.43% | 197,088 |
| Dec 15, 2025 | 4.14 | 4.15 | 4.05 | 4.06 | 4.06 | -3.38% | 57,617 |
| Dec 12, 2025 | 4.32 | 4.37 | 4.20 | 4.20 | 4.20 | -3.18% | 27,911 |
| Dec 11, 2025 | 4.33 | 4.38 | 4.25 | 4.34 | 4.34 | -0.30% | 118,439 |
| Dec 10, 2025 | 4.38 | 4.38 | 4.17 | 4.35 | 4.35 | -3.49% | 203,008 |
| Dec 9, 2025 | 4.40 | 4.56 | 4.40 | 4.51 | 4.51 | 1.58% | 27,761 |
| Dec 8, 2025 | 4.47 | 4.51 | 4.37 | 4.44 | 4.44 | -1.33% | 338,821 |
| Dec 5, 2025 | 4.42 | 4.55 | 4.42 | 4.50 | 4.50 | 0.58% | 249,958 |
| Dec 4, 2025 | 4.48 | 4.50 | 4.39 | 4.47 | 4.47 | 0.02% | 223,113 |
| Dec 3, 2025 | 4.38 | 4.49 | 4.36 | 4.47 | 4.47 | 2.17% | 139,779 |
| Dec 2, 2025 | 4.39 | 4.39 | 4.24 | 4.37 | 4.37 | -1.51% | 25,400 |
| Dec 1, 2025 | 4.46 | 4.50 | 4.38 | 4.44 | 4.44 | 1.49% | 485,148 |