Transocean Ltd. RIG
NYSE · United States · Industrial Services
$5.16-0.08 (-1.56%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.17 | -1.34% | $5.26 | $5.27 | $5.11 | 9.49M |
| 2026-09-30 | $5.24 | +0.58% | $5.28 | $5.34 | $5.22 | 26.62M |
| 2026-09-29 | $5.21 | -1.33% | $5.17 | $5.29 | $5.14 | 40.44M |
| 2026-09-28 | $5.28 | -1.86% | $5.41 | $5.45 | $5.28 | 53.63M |
| 2026-09-25 | $5.38 | -0.92% | $5.38 | $5.44 | $5.29 | 37.37M |
| 2026-09-24 | $5.43 | -0.73% | $5.52 | $5.58 | $5.42 | 42.68M |
| 2026-09-23 | $5.47 | -0.36% | $5.53 | $5.57 | $5.45 | 34.26M |
| 2026-09-22 | $5.49 | +0.73% | $5.36 | $5.53 | $5.35 | 61.28M |
| 2026-09-21 | $5.45 | -3.37% | $5.62 | $5.63 | $5.42 | 41.57M |
| 2026-09-18 | $5.64 | -0.35% | $5.71 | $5.75 | $5.62 | 41.10M |
| 2026-09-17 | $5.66 | +2.17% | $5.58 | $5.70 | $5.55 | 41.12M |
| 2026-09-16 | $5.54 | -6.73% | $5.87 | $5.95 | $5.47 | 58.13M |
| 2026-09-15 | $5.94 | +8.99% | $5.51 | $5.95 | $5.51 | 68.81M |
| 2026-09-14 | $5.45 | -3.88% | $5.72 | $5.72 | $5.44 | 43.45M |
| 2026-09-11 | $5.67 | -1.73% | $5.77 | $5.83 | $5.59 | 34.58M |
| 2026-09-10 | $5.77 | +1.05% | $5.84 | $5.86 | $5.66 | 45.61M |
| 2026-09-09 | $5.71 | -0.87% | $5.85 | $5.93 | $5.69 | 45.75M |
| 2026-09-08 | $5.76 | -1.54% | $5.92 | $6.02 | $5.76 | 44.09M |
| 2026-09-04 | $5.85 | -2.82% | $5.96 | $5.96 | $5.77 | 40.66M |
| 2026-09-03 | $6.02 | -3.22% | $6.27 | $6.27 | $6.01 | 43.50M |
| 2026-09-02 | $6.22 | +5.07% | $5.86 | $6.27 | $5.79 | 53.35M |
| 2026-09-01 | $5.92 | +1.89% | $5.90 | $5.99 | $5.80 | 37.12M |
| 2026-08-31 | $5.81 | +0.17% | $5.95 | $5.98 | $5.75 | 27.52M |
| 2026-08-28 | $5.80 | +1.05% | $5.74 | $5.86 | $5.68 | 34.88M |
| 2026-08-27 | $5.74 | +2.50% | $5.63 | $5.82 | $5.57 | 44.26M |
| 2026-08-26 | $5.60 | -2.61% | $5.68 | $5.74 | $5.58 | 23.53M |
| 2026-08-25 | $5.75 | -0.35% | $5.66 | $5.81 | $5.66 | 30.01M |
| 2026-08-24 | $5.77 | -2.53% | $5.82 | $5.85 | $5.66 | 37.01M |
| 2026-08-21 | $5.92 | -1.50% | $6.05 | $6.14 | $5.91 | 29.51M |
| 2026-08-20 | $6.01 | +2.91% | $5.99 | $6.06 | $5.93 | 36.32M |
| 2026-08-19 | $5.84 | +0.34% | $5.90 | $5.95 | $5.83 | 42.31M |
| 2026-08-18 | $5.82 | -0.85% | $5.95 | $5.99 | $5.79 | 39.19M |
| 2026-08-17 | $5.87 | +1.91% | $5.80 | $5.87 | $5.72 | 45.52M |
| 2026-08-14 | $5.76 | +0.70% | $5.76 | $5.98 | $5.75 | 46.83M |
| 2026-08-13 | $5.72 | +0.35% | $5.65 | $5.78 | $5.57 | 61.13M |
| 2026-08-12 | $5.70 | -1.89% | $5.75 | $5.79 | $5.65 | 45.09M |
| 2026-08-11 | $5.81 | +1.57% | $5.68 | $5.88 | $5.65 | 56.58M |
| 2026-08-10 | $5.72 | +8.75% | $5.36 | $5.76 | $5.36 | 59.39M |
| 2026-08-07 | $5.26 | +1.94% | $5.15 | $5.41 | $5.13 | 29.95M |
| 2026-08-06 | $5.16 | +0.39% | $5.44 | $5.49 | $5.15 | 47.92M |
| 2026-08-05 | $5.14 | -1.53% | $5.26 | $5.29 | $5.08 | 28.71M |
| 2026-08-04 | $5.22 | +1.36% | $5.05 | $5.29 | $5.05 | 37.42M |
| 2026-08-03 | $5.15 | -3.20% | $5.19 | $5.25 | $5.09 | 28.46M |
| 2026-07-31 | $5.32 | +4.72% | $5.14 | $5.34 | $5.09 | 62.79M |
| 2026-07-30 | $5.08 | +2.63% | $5.00 | $5.09 | $4.91 | 53.47M |
| 2026-07-29 | $4.95 | -0.80% | $5.09 | $5.14 | $4.88 | 51.01M |
| 2026-07-28 | $4.99 | -5.49% | $5.21 | $5.24 | $4.98 | 46.41M |
| 2026-07-27 | $5.28 | -1.31% | $5.24 | $5.42 | $5.21 | 60.45M |
| 2026-07-24 | $5.35 | +0.56% | $5.34 | $5.42 | $5.31 | 49.45M |
| 2026-07-23 | $5.32 | +0.38% | $5.38 | $5.42 | $5.30 | 45.77M |
| 2026-07-22 | $5.30 | +1.15% | $5.35 | $5.38 | $5.25 | 42.53M |
| 2026-07-21 | $5.24 | +4.38% | $5.08 | $5.26 | $4.98 | 40.66M |
| 2026-07-20 | $5.02 | -2.33% | $5.09 | $5.23 | $5.00 | 26.67M |
| 2026-07-17 | $5.14 | +0.39% | $5.18 | $5.18 | $5.06 | 36.09M |
| 2026-07-16 | $5.12 | -1.54% | $5.19 | $5.22 | $5.10 | 31.54M |
| 2026-07-15 | $5.20 | -2.07% | $5.36 | $5.37 | $5.10 | 30.23M |
| 2026-07-14 | $5.31 | -1.12% | $5.47 | $5.51 | $5.25 | 37.61M |
| 2026-07-13 | $5.37 | +3.27% | $5.29 | $5.44 | $5.19 | 50.93M |
| 2026-07-10 | $5.20 | +1.17% | $5.18 | $5.25 | $5.12 | 46.08M |
| 2026-07-09 | $5.14 | -1.72% | $5.16 | $5.18 | $5.05 | 35.21M |
| 2026-07-08 | $5.23 | +4.18% | $5.17 | $5.29 | $5.11 | 42.58M |
| 2026-07-07 | $5.02 | +1.83% | $5.01 | $5.12 | $4.91 | 34.14M |
| 2026-07-06 | $4.93 | -2.57% | $5.01 | $5.14 | $4.93 | 22.02M |
| 2026-07-02 | $5.06 | +3.90% | $4.95 | $5.11 | $4.93 | 26.46M |
| 2026-07-01 | $4.87 | -0.41% | $4.87 | $5.00 | $4.80 | 59.98M |
| 2026-06-30 | $4.89 | -2.98% | $5.06 | $5.18 | $4.88 | 61.60M |
| 2026-06-29 | $5.04 | -1.37% | $5.12 | $5.19 | $5.02 | 36.44M |
| 2026-06-26 | $5.11 | -1.92% | $5.15 | $5.22 | $5.04 | 48.99M |
| 2026-06-25 | $5.21 | +3.37% | $5.05 | $5.22 | $4.99 | 31.91M |
| 2026-06-24 | $5.04 | -4.73% | $5.20 | $5.20 | $5.02 | 42.33M |
| 2026-06-23 | $5.29 | -2.22% | $5.33 | $5.41 | $5.28 | 23.15M |
| 2026-06-22 | $5.41 | +1.88% | $5.38 | $5.41 | $5.23 | 30.89M |
| 2026-06-18 | $5.31 | -4.84% | $5.55 | $5.57 | $5.14 | 67.16M |
| 2026-06-17 | $5.58 | -0.18% | $5.57 | $5.64 | $5.55 | 26.18M |
| 2026-06-16 | $5.59 | -4.12% | $5.77 | $5.80 | $5.57 | 29.11M |
| 2026-06-15 | $5.83 | -3.48% | $5.87 | $5.96 | $5.80 | 33.23M |
| 2026-06-12 | $6.04 | +0.17% | $6.06 | $6.12 | $6.00 | 17.98M |
| 2026-06-11 | $6.03 | +0.33% | $6.05 | $6.17 | $5.92 | 26.15M |
| 2026-06-10 | $6.01 | +2.39% | $5.96 | $6.12 | $5.90 | 23.39M |
| 2026-06-09 | $5.87 | -4.86% | $6.15 | $6.20 | $5.81 | 24.18M |
| 2026-06-08 | $6.17 | +3.70% | $6.04 | $6.22 | $6.04 | 19.39M |
| 2026-06-05 | $5.95 | -4.80% | $6.20 | $6.21 | $5.90 | 24.23M |
| 2026-06-04 | $6.25 | +1.13% | $6.10 | $6.29 | $6.06 | 22.29M |
| 2026-06-03 | $6.18 | -1.12% | $6.31 | $6.36 | $6.05 | 36.99M |
| 2026-06-02 | $6.25 | 0.00% | $6.25 | $6.43 | $6.24 | 37.00M |
| 2026-06-01 | $6.25 | +0.97% | $6.27 | $6.39 | $6.22 | 31.37M |
| 2026-05-29 | $6.19 | -0.48% | $6.20 | $6.28 | $6.15 | 26.96M |
| 2026-05-28 | $6.22 | +0.65% | $6.22 | $6.26 | $6.13 | 34.22M |
| 2026-05-27 | $6.18 | -4.63% | $6.29 | $6.30 | $6.15 | 33.05M |
| 2026-05-26 | $6.48 | -4.85% | $6.70 | $6.73 | $6.44 | 34.78M |