Transocean Ltd. (LON:0QOW)
London · Delayed Price · Currency is GBP · Price in USD 4.075
+0.046 (1.15%)
At close: Dec 29, 2025
Transocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 4.42 | 4.43 | 4.25 | 4.38 | 4.38 | 2.20% | 221,781 |
| Nov 26, 2025 | 4.19 | 4.34 | 4.04 | 4.28 | 4.28 | 5.73% | 249,232 |
| Nov 25, 2025 | 4.02 | 4.08 | 3.93 | 4.05 | 4.05 | 0.30% | 278,056 |
| Nov 24, 2025 | 3.90 | 4.05 | 3.87 | 4.04 | 4.04 | 3.54% | 20,103 |
| Nov 21, 2025 | 3.84 | 3.90 | 3.69 | 3.90 | 3.90 | 0.96% | 66,930 |
| Nov 20, 2025 | 4.15 | 4.22 | 3.85 | 3.86 | 3.86 | -5.80% | 267,777 |
| Nov 19, 2025 | 4.10 | 4.13 | 4.00 | 4.10 | 4.10 | -1.47% | 28,125 |
| Nov 18, 2025 | 4.06 | 4.19 | 3.98 | 4.16 | 4.16 | 0.29% | 107,950 |
| Nov 17, 2025 | 4.04 | 4.20 | 3.96 | 4.15 | 4.15 | 2.44% | 147,986 |
| Nov 14, 2025 | 4.03 | 4.12 | 3.95 | 4.05 | 4.05 | 0.72% | 79,201 |
| Nov 13, 2025 | 4.19 | 4.21 | 4.02 | 4.02 | 4.02 | -2.19% | 81,108 |
| Nov 12, 2025 | 4.17 | 4.21 | 4.09 | 4.11 | 4.11 | -4.51% | 179,913 |
| Nov 11, 2025 | 4.18 | 4.37 | 4.18 | 4.31 | 4.31 | 2.26% | 127,067 |
| Nov 10, 2025 | 4.05 | 4.23 | 3.97 | 4.21 | 4.21 | 7.54% | 127,265 |
| Nov 7, 2025 | 3.90 | 3.96 | 3.80 | 3.92 | 3.92 | 1.03% | 391,242 |
| Nov 6, 2025 | 3.94 | 3.99 | 3.76 | 3.88 | 3.88 | -1.15% | 509,368 |
| Nov 5, 2025 | 3.86 | 3.98 | 3.86 | 3.92 | 3.92 | 1.55% | 69,500 |
| Nov 4, 2025 | 3.90 | 3.93 | 3.77 | 3.86 | 3.86 | -0.52% | 39,098 |
| Nov 3, 2025 | 3.80 | 4.01 | 3.73 | 3.88 | 3.88 | 0.99% | 36,557 |
| Oct 31, 2025 | 3.93 | 3.95 | 3.84 | 3.84 | 3.84 | -1.99% | 50,742 |
| Oct 30, 2025 | 3.96 | 4.00 | 3.72 | 3.92 | 3.92 | 2.94% | 169,035 |
| Oct 29, 2025 | 3.76 | 3.88 | 3.74 | 3.81 | 3.81 | 1.28% | 99,027 |
| Oct 28, 2025 | 3.77 | 3.81 | 3.74 | 3.76 | 3.76 | -1.80% | 10,633 |
| Oct 27, 2025 | 3.96 | 3.96 | 3.79 | 3.83 | 3.83 | -1.87% | 72,224 |
| Oct 24, 2025 | 3.90 | 4.06 | 3.81 | 3.90 | 3.90 | 3.91% | 211,251 |
| Oct 23, 2025 | 3.48 | 3.76 | 3.46 | 3.76 | 3.76 | 11.49% | 243,949 |
| Oct 22, 2025 | 3.31 | 3.45 | 3.31 | 3.37 | 3.37 | 1.45% | 46,235 |
| Oct 21, 2025 | 3.31 | 3.36 | 3.22 | 3.32 | 3.32 | 1.37% | 142,289 |
| Oct 20, 2025 | 3.26 | 3.41 | 3.26 | 3.28 | 3.28 | 1.08% | 225,655 |
| Oct 17, 2025 | 3.16 | 3.25 | 3.10 | 3.24 | 3.24 | - | 97,050 |
| Oct 16, 2025 | 3.33 | 3.39 | 3.24 | 3.24 | 3.24 | -0.31% | 89,710 |
| Oct 15, 2025 | 3.20 | 3.30 | 3.15 | 3.25 | 3.25 | 3.87% | 177,804 |