Transocean Ltd. (LON:0QOW)
London · Delayed Price · Currency is GBP · Price in USD 3.055
-0.026 (-0.85%)
At close: Sep 5, 2025
Transocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 2.66 | 2.71 | 2.65 | 2.65 | 2.65 | 1.57% | 56,496 |
| Jul 18, 2025 | 2.64 | 2.67 | 2.60 | 2.61 | 2.61 | -0.72% | 12,814 |
| Jul 17, 2025 | 2.58 | 2.64 | 2.53 | 2.63 | 2.63 | 1.90% | 111,115 |
| Jul 16, 2025 | 2.62 | 2.64 | 2.57 | 2.58 | 2.58 | -2.13% | 170,954 |
| Jul 15, 2025 | 2.73 | 2.75 | 2.63 | 2.64 | 2.64 | -5.39% | 19,766 |
| Jul 14, 2025 | 2.91 | 2.91 | 2.75 | 2.79 | 2.79 | -2.28% | 36,999 |
| Jul 11, 2025 | 2.76 | 2.89 | 2.76 | 2.85 | 2.85 | -1.21% | 6,287 |
| Jul 10, 2025 | 2.86 | 2.91 | 2.79 | 2.89 | 2.89 | 1.51% | 19,255 |
| Jul 9, 2025 | 2.95 | 2.98 | 2.84 | 2.84 | 2.84 | -3.63% | 39,619 |
| Jul 8, 2025 | 2.71 | 2.95 | 2.69 | 2.95 | 2.95 | 10.00% | 31,688 |
| Jul 7, 2025 | 2.77 | 2.83 | 2.68 | 2.68 | 2.68 | -2.79% | 31,115 |
| Jul 3, 2025 | 2.81 | 2.81 | 2.73 | 2.76 | 2.76 | 0.11% | 135,971 |
| Jul 2, 2025 | 2.70 | 2.76 | 2.62 | 2.76 | 2.76 | 2.84% | 103,425 |
| Jul 1, 2025 | 2.56 | 2.72 | 2.51 | 2.68 | 2.68 | 2.29% | 380,185 |
| Jun 30, 2025 | 2.60 | 2.63 | 2.56 | 2.62 | 2.62 | -0.08% | 45,196 |
| Jun 27, 2025 | 2.66 | 2.66 | 2.60 | 2.62 | 2.62 | -2.16% | 32,586 |
| Jun 26, 2025 | 2.66 | 2.73 | 2.66 | 2.68 | 2.68 | 1.48% | 157,474 |