Transocean Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	6.83	7.06	6.74	7.04	7.04	1.88%	30,236,026
May 14, 2026	6.60	6.93	6.60	6.91	6.91	4.38%	28,600,354
May 13, 2026	6.60	6.67	6.50	6.62	6.62	1.22%	26,458,034
May 12, 2026	6.57	6.64	6.43	6.54	6.54	-0.15%	24,651,472
May 11, 2026	6.41	6.64	6.40	6.55	6.55	2.34%	32,588,919
May 8, 2026	6.26	6.50	6.17	6.40	6.40	3.73%	31,209,339
May 7, 2026	6.16	6.22	6.00	6.17	6.17	-0.96%	33,872,027
May 6, 2026	5.95	6.39	5.95	6.23	6.23	-0.32%	46,340,772
May 5, 2026	6.32	6.69	6.22	6.25	6.25	-9.16%	65,009,273
May 4, 2026	6.82	6.94	6.72	6.88	6.88	0.58%	34,333,731
May 1, 2026	6.74	6.88	6.58	6.84	6.84	0.29%	31,967,322
Apr 30, 2026	6.90	6.98	6.74	6.82	6.82	-2.01%	38,486,516
Apr 29, 2026	6.92	6.97	6.74	6.96	6.96	2.50%	36,257,071
Apr 28, 2026	6.57	6.85	6.46	6.79	6.79	4.14%	57,352,208
Apr 27, 2026	6.22	6.58	6.22	6.52	6.52	6.71%	62,199,440
Apr 24, 2026	6.09	6.15	5.99	6.11	6.11	0.83%	33,067,485
Apr 23, 2026	6.03	6.19	5.97	6.06	6.06	-	25,731,297
Apr 22, 2026	6.14	6.15	5.96	6.06	6.06	0.17%	22,969,868
Apr 21, 2026	5.91	6.05	5.90	6.05	6.05	2.72%	27,866,680
Apr 20, 2026	5.95	5.98	5.82	5.89	5.89	-0.84%	27,473,250
Apr 17, 2026	6.03	6.08	5.85	5.94	5.94	-6.46%	48,184,426
Apr 16, 2026	6.21	6.39	6.16	6.35	6.35	3.25%	21,957,042
Apr 15, 2026	6.16	6.27	6.09	6.15	6.15	-0.32%	25,003,882
Apr 14, 2026	6.59	6.61	6.14	6.17	6.17	-7.08%	30,358,029
Apr 13, 2026	6.56	6.75	6.54	6.64	6.64	1.84%	20,538,910
Apr 10, 2026	6.55	6.61	6.48	6.52	6.52	-0.61%	21,204,789
Apr 9, 2026	6.68	6.82	6.52	6.56	6.56	-2.09%	20,597,168
Apr 8, 2026	6.41	6.70	6.29	6.70	6.70	0.30%	27,193,874
Apr 7, 2026	6.61	6.76	6.53	6.68	6.68	1.37%	28,403,225
Apr 6, 2026	6.52	6.67	6.49	6.59	6.59	-	21,448,128
Apr 2, 2026	6.74	7.02	6.52	6.59	6.59	1.38%	39,485,099
Apr 1, 2026	6.56	6.68	6.42	6.50	6.50	-1.96%	44,224,602
Mar 31, 2026	6.69	6.89	6.49	6.63	6.63	-0.30%	36,529,261
Mar 30, 2026	7.07	7.14	6.62	6.65	6.65	-4.04%	42,145,476
Mar 27, 2026	6.86	7.04	6.80	6.93	6.93	0.58%	38,369,599
Mar 26, 2026	6.75	6.95	6.71	6.89	6.89	1.77%	31,589,813
Mar 25, 2026	6.67	6.85	6.63	6.77	6.77	2.11%	34,625,249
Mar 24, 2026	6.50	6.72	6.46	6.63	6.63	2.63%	35,576,736
Mar 23, 2026	6.15	6.51	6.11	6.46	6.46	3.86%	47,645,724
Mar 20, 2026	6.44	6.54	6.19	6.22	6.22	-3.72%	36,373,016
Mar 19, 2026	6.21	6.67	6.20	6.46	6.46	3.36%	37,448,379
Mar 18, 2026	6.61	6.64	6.23	6.25	6.25	-5.02%	38,884,128
Mar 17, 2026	6.25	6.67	6.25	6.58	6.58	6.13%	53,684,619
Mar 16, 2026	6.34	6.36	6.14	6.20	6.20	-2.52%	33,356,099
Mar 13, 2026	6.28	6.47	6.26	6.36	6.36	1.27%	36,541,269
Mar 12, 2026	6.27	6.31	6.15	6.28	6.28	-0.48%	30,843,039
Mar 11, 2026	6.10	6.37	6.05	6.31	6.31	2.44%	28,636,488
Mar 10, 2026	6.15	6.30	6.07	6.16	6.16	-0.16%	36,639,588
Mar 9, 2026	5.94	6.23	5.86	6.17	6.17	4.05%	41,090,709
Mar 6, 2026	6.01	6.11	5.85	5.93	5.93	-3.26%	38,509,144