Transocean Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	6.09	6.15	5.99	6.11	6.11	0.83%	31,792,186
Apr 23, 2026	6.03	6.19	5.97	6.06	6.06	-	25,692,624
Apr 22, 2026	6.14	6.15	5.96	6.06	6.06	0.17%	22,496,847
Apr 21, 2026	5.91	6.05	5.90	6.05	6.05	2.72%	27,790,796
Apr 20, 2026	5.95	5.98	5.82	5.89	5.89	-0.84%	27,007,676
Apr 17, 2026	6.03	6.08	5.85	5.94	5.94	-6.46%	48,090,431
Apr 16, 2026	6.21	6.39	6.16	6.35	6.35	3.25%	21,940,599
Apr 15, 2026	6.16	6.27	6.09	6.15	6.15	-0.32%	24,937,594
Apr 14, 2026	6.59	6.61	6.14	6.17	6.17	-7.08%	29,116,865
Apr 13, 2026	6.56	6.75	6.54	6.64	6.64	1.84%	20,525,791
Apr 10, 2026	6.55	6.61	6.48	6.52	6.52	-0.61%	20,594,591
Apr 9, 2026	6.68	6.82	6.52	6.56	6.56	-2.09%	20,493,663
Apr 8, 2026	6.41	6.70	6.29	6.70	6.70	0.30%	27,076,124
Apr 7, 2026	6.61	6.76	6.53	6.68	6.68	1.37%	24,859,853
Apr 6, 2026	6.52	6.67	6.49	6.59	6.59	-	21,433,677
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