Transocean Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	6.74	7.02	6.52	6.59	6.59	1.38%	39,432,274
Apr 1, 2026	6.56	6.68	6.42	6.50	6.50	-1.96%	43,919,680
Mar 31, 2026	6.69	6.89	6.49	6.63	6.63	-0.30%	35,964,348
Mar 30, 2026	7.07	7.14	6.62	6.65	6.65	-4.04%	41,445,397
Mar 27, 2026	6.86	7.04	6.80	6.93	6.93	0.58%	37,883,958
Mar 26, 2026	6.75	6.95	6.71	6.89	6.89	1.77%	31,301,048
Mar 25, 2026	6.67	6.85	6.63	6.77	6.77	2.11%	30,978,922
Mar 24, 2026	6.50	6.72	6.46	6.63	6.63	2.63%	35,478,385
Mar 23, 2026	6.15	6.51	6.11	6.46	6.46	3.86%	47,454,612
Mar 20, 2026	6.44	6.54	6.19	6.22	6.22	-3.72%	35,422,422
Mar 19, 2026	6.21	6.67	6.20	6.46	6.46	3.36%	37,266,261
Mar 18, 2026	6.61	6.64	6.23	6.25	6.25	-5.02%	38,717,624
Mar 17, 2026	6.25	6.67	6.25	6.58	6.58	6.13%	52,561,250
Mar 16, 2026	6.34	6.36	6.14	6.20	6.20	-2.52%	33,305,859
Mar 13, 2026	6.28	6.47	6.26	6.36	6.36	1.27%	36,497,254
Mar 12, 2026	6.27	6.31	6.15	6.28	6.28	-0.48%	30,802,152
Mar 11, 2026	6.10	6.37	6.05	6.31	6.31	2.44%	28,608,857
Mar 10, 2026	6.15	6.30	6.07	6.16	6.16	-0.16%	36,573,389
Mar 9, 2026	5.94	6.23	5.86	6.17	6.17	4.05%	41,044,255
Mar 6, 2026	6.01	6.11	5.85	5.93	5.93	-3.26%	38,282,029
Mar 5, 2026	6.34	6.38	5.95	6.13	6.13	-3.77%	37,567,498
Mar 4, 2026	6.15	6.44	6.12	6.37	6.37	4.26%	33,950,830
Mar 3, 2026	6.12	6.20	5.94	6.11	6.11	-2.24%	43,603,960
Mar 2, 2026	6.72	6.72	6.15	6.25	6.25	-3.55%	51,898,812
Feb 27, 2026	6.46	6.55	6.36	6.48	6.48	1.57%	34,291,952
Feb 26, 2026	6.29	6.45	6.16	6.38	6.38	-0.47%	32,258,140
Feb 25, 2026	6.59	6.62	6.32	6.41	6.41	-1.99%	23,696,243
Feb 24, 2026	6.46	6.62	6.34	6.54	6.54	2.35%	35,602,215
Feb 23, 2026	6.57	6.96	6.37	6.39	6.39	-1.99%	53,907,245
Feb 20, 2026	6.15	6.53	6.11	6.52	6.52	2.52%	53,072,284
Feb 19, 2026	6.28	6.39	6.18	6.36	6.36	2.25%	66,007,450
Feb 18, 2026	6.24	6.27	6.10	6.22	6.22	1.30%	72,762,459
Feb 17, 2026	6.45	6.51	6.01	6.14	6.14	-6.12%	80,752,152
Feb 13, 2026	6.01	6.57	5.86	6.54	6.54	8.46%	97,954,090
Feb 12, 2026	5.93	6.13	5.76	6.03	6.03	0.50%	103,123,697
Feb 11, 2026	5.62	6.05	5.58	6.00	6.00	10.29%	122,441,331
Feb 10, 2026	5.60	5.60	5.18	5.44	5.44	-4.73%	117,132,926
Feb 9, 2026	5.22	5.77	5.18	5.71	5.71	5.94%	180,975,041
Feb 6, 2026	4.98	5.40	4.96	5.39	5.39	9.11%	39,825,937
Feb 5, 2026	5.10	5.19	4.87	4.94	4.94	-7.49%	38,836,239
Feb 4, 2026	4.98	5.36	4.98	5.34	5.34	7.23%	47,676,244
Feb 3, 2026	4.85	5.01	4.79	4.98	4.98	3.32%	35,711,648
Feb 2, 2026	4.83	4.98	4.75	4.82	4.82	-3.02%	46,889,985
Jan 30, 2026	4.87	5.01	4.85	4.97	4.97	1.02%	41,764,333
Jan 29, 2026	5.00	5.17	4.80	4.92	4.92	1.03%	40,646,795
Jan 28, 2026	5.05	5.10	4.78	4.87	4.87	-1.81%	40,849,370
Jan 27, 2026	4.93	5.03	4.90	4.96	4.96	1.02%	35,528,546
Jan 26, 2026	4.93	5.01	4.78	4.91	4.91	1.66%	35,904,975
Jan 23, 2026	4.76	4.98	4.72	4.83	4.83	2.77%	35,774,337
Jan 22, 2026	4.56	4.70	4.54	4.70	4.70	1.51%	32,236,868