Transocean Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	2.82	2.83	2.74	2.74	-	-4.04%	8,551,200
Jul 11, 2025	2.86	2.90	2.80	2.85	2.85	-1.38%	27,524,249
Jul 10, 2025	2.81	2.93	2.78	2.89	2.89	1.05%	33,571,556
Jul 9, 2025	2.96	2.98	2.79	2.86	2.86	-2.39%	32,288,634
Jul 8, 2025	2.71	2.96	2.67	2.93	2.93	8.12%	49,884,759
Jul 7, 2025	2.72	2.84	2.64	2.71	2.71	-2.17%	41,252,822
Jul 3, 2025	2.80	2.80	2.72	2.77	2.77	-1.07%	15,821,360
Jul 2, 2025	2.70	2.81	2.62	2.80	2.80	5.26%	32,847,859
Jul 1, 2025	2.56	2.72	2.51	2.66	2.66	2.70%	34,059,319
Jun 30, 2025	2.56	2.63	2.56	2.59	2.59	0.39%	29,792,392
Jun 27, 2025	2.63	2.66	2.57	2.58	2.58	-1.90%	31,680,238
Jun 26, 2025	2.68	2.73	2.62	2.63	2.63	-0.38%	33,060,284
Jun 25, 2025	2.68	2.71	2.62	2.64	2.64	-2.22%	40,821,406
Jun 24, 2025	2.71	2.82	2.69	2.70	2.70	-2.88%	41,374,424
Jun 23, 2025	2.93	2.95	2.77	2.78	2.78	-4.47%	56,709,221
Jun 20, 2025	3.05	3.07	2.89	2.91	2.91	-5.83%	61,339,593
Jun 18, 2025	3.22	3.25	3.08	3.09	3.09	-3.74%	54,208,821
Jun 17, 2025	3.25	3.28	3.19	3.21	3.21	-0.62%	42,998,828
Jun 16, 2025	3.29	3.30	3.18	3.23	3.23	-2.71%	48,575,069
Jun 13, 2025	3.35	3.37	3.20	3.32	3.32	3.43%	66,548,549
Jun 12, 2025	3.12	3.22	3.09	3.21	3.21	0.31%	50,780,282
Jun 11, 2025	3.12	3.21	3.07	3.20	3.20	3.90%	47,921,962
Jun 10, 2025	2.90	3.11	2.88	3.08	3.08	7.32%	57,229,040
Jun 9, 2025	2.81	2.92	2.79	2.87	2.87	3.99%	38,691,214
Jun 6, 2025	2.77	2.83	2.73	2.76	2.76	2.60%	51,477,132
Jun 5, 2025	2.68	2.75	2.63	2.69	2.69	1.89%	63,197,119
Jun 4, 2025	2.73	2.78	2.62	2.64	2.64	-2.94%	46,775,625
Jun 3, 2025	2.52	2.78	2.47	2.72	2.72	6.67%	61,244,059
Jun 2, 2025	2.55	2.65	2.51	2.55	2.55	2.41%	37,722,482
May 30, 2025	2.57	2.58	2.47	2.49	2.49	-4.23%	34,186,459
May 29, 2025	2.58	2.65	2.55	2.60	2.60	1.17%	32,435,097
May 28, 2025	2.65	2.66	2.52	2.57	2.57	-1.53%	31,626,325
May 27, 2025	2.51	2.62	2.47	2.61	2.61	4.82%	31,167,117
May 23, 2025	2.34	2.51	2.34	2.49	2.49	3.32%	32,936,669
May 22, 2025	2.43	2.44	2.34	2.41	2.41	-2.03%	32,611,877
May 21, 2025	2.54	2.59	2.45	2.46	2.46	-3.53%	35,114,868
May 20, 2025	2.60	2.60	2.53	2.55	2.55	-1.54%	23,807,014
May 19, 2025	2.52	2.59	2.51	2.59	2.59	-0.77%	43,386,849
May 16, 2025	2.67	2.70	2.60	2.61	2.61	-1.88%	35,291,822
May 15, 2025	2.68	2.71	2.60	2.66	2.66	-4.32%	39,824,761
May 14, 2025	2.74	2.82	2.69	2.78	2.78	1.83%	40,525,907
May 13, 2025	2.84	2.86	2.73	2.73	2.73	-1.44%	34,300,602
May 12, 2025	2.84	2.88	2.72	2.77	2.77	6.13%	49,878,310
May 9, 2025	2.58	2.65	2.54	2.61	2.61	4.40%	38,194,086
May 8, 2025	2.38	2.55	2.36	2.50	2.50	8.70%	44,972,831
May 7, 2025	2.38	2.39	2.27	2.30	2.30	-2.95%	42,436,601
May 6, 2025	2.33	2.45	2.29	2.37	2.37	3.04%	47,091,642
May 5, 2025	2.32	2.39	2.30	2.30	2.30	-2.95%	35,811,542
May 2, 2025	2.37	2.41	2.33	2.37	2.37	1.28%	33,093,445
May 1, 2025	2.16	2.35	2.15	2.34	2.34	9.86%	50,432,696