Transocean Ltd. (LON:0QOW)
London · Delayed Price · Currency is GBP · Price in USD 3.829
-0.073 (-1.88%)
At close: Oct 27, 2025
Transocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 3.12 | 3.19 | 3.11 | 3.13 | 3.13 | -0.98% | 59,617 |
| Oct 13, 2025 | 3.25 | 3.25 | 3.08 | 3.16 | 3.16 | 0.16% | 288,624 |
| Oct 10, 2025 | 3.27 | 3.31 | 3.11 | 3.16 | 3.16 | -5.54% | 193,889 |
| Oct 9, 2025 | 3.41 | 3.48 | 3.29 | 3.34 | 3.34 | -0.89% | 357,168 |
| Oct 8, 2025 | 3.52 | 3.52 | 3.35 | 3.37 | 3.37 | -1.61% | 228,411 |
| Oct 7, 2025 | 3.50 | 3.50 | 3.36 | 3.43 | 3.43 | -0.41% | 457,403 |
| Oct 6, 2025 | 3.45 | 3.52 | 3.38 | 3.44 | 3.44 | 2.81% | 747,658 |
| Oct 3, 2025 | 3.38 | 3.42 | 3.30 | 3.35 | 3.35 | 1.33% | 346,479 |
| Oct 2, 2025 | 3.25 | 3.32 | 3.22 | 3.30 | 3.30 | 3.16% | 229,116 |
| Oct 1, 2025 | 3.15 | 3.21 | 3.12 | 3.20 | 3.20 | 4.61% | 128,325 |
| 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 |