5 DAY PERFORMANCE
+5.84%
1 MONTH PERFORMANCE
+15.79%
3 MONTH PERFORMANCE
-9.54%
6 MONTH PERFORMANCE
-3.60%
YEAR-TO-DATE PERFORMANCE
+49.15%
1 YEAR PERFORMANCE
+102.63%
Transocean Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $6.05 | $5.92 (-2.15%) | $6.14 | $5.91 | 29.51 M | $6.63 B |
| 08/20/2026 | $5.99 | $6.01 (0.33%) | $6.06 | $5.93 | 36.32 M | $6.73 B |
| 08/19/2026 | $5.90 | $5.84 (-1.02%) | $5.95 | $5.83 | 42.31 M | $6.54 B |
| 08/18/2026 | $5.95 | $5.82 (-2.18%) | $5.99 | $5.79 | 39.19 M | $6.52 B |
| 08/17/2026 | $5.80 | $5.87 (1.21%) | $5.87 | $5.72 | 45.52 M | $6.57 B |
| 08/14/2026 | $5.76 | $5.76 (0%) | $5.98 | $5.75 | 46.83 M | $6.45 B |
| 08/13/2026 | $5.65 | $5.72 (1.24%) | $5.78 | $5.57 | 61.13 M | $6.41 B |
| 08/12/2026 | $5.75 | $5.70 (-0.87%) | $5.79 | $5.65 | 45.09 M | $6.38 B |
| 08/11/2026 | $5.68 | $5.81 (2.29%) | $5.88 | $5.65 | 56.58 M | $6.51 B |
| 08/10/2026 | $5.36 | $5.72 (6.72%) | $5.76 | $5.36 | 59.39 M | $6.41 B |
| 08/07/2026 | $5.15 | $5.26 (2.14%) | $5.41 | $5.13 | 29.95 M | $5.89 B |
| 08/06/2026 | $5.44 | $5.16 (-5.15%) | $5.49 | $5.15 | 47.92 M | $5.78 B |
| 08/05/2026 | $5.26 | $5.14 (-2.28%) | $5.29 | $5.08 | 28.71 M | $5.76 B |
| 08/04/2026 | $5.05 | $5.22 (3.37%) | $5.29 | $5.05 | 37.42 M | $5.85 B |
| 08/03/2026 | $5.19 | $5.15 (-0.77%) | $5.25 | $5.09 | 28.46 M | $5.77 B |
| 07/31/2026 | $5.14 | $5.32 (3.5%) | $5.34 | $5.09 | 62.79 M | $5.90 B |
| 07/30/2026 | $5.00 | $5.08 (1.6%) | $5.09 | $4.91 | 53.48 M | $5.63 B |
| 07/29/2026 | $5.09 | $4.95 (-2.75%) | $5.14 | $4.88 | 51.02 M | $5.49 B |
| 07/28/2026 | $5.21 | $4.99 (-4.22%) | $5.24 | $4.98 | 46.41 M | $5.53 B |
| 07/27/2026 | $5.24 | $5.28 (0.76%) | $5.42 | $5.21 | 60.45 M | $5.86 B |
| 07/24/2026 | $5.34 | $5.35 (0.19%) | $5.42 | $5.31 | 49.45 M | $5.93 B |
| 07/23/2026 | $5.38 | $5.32 (-1.12%) | $5.42 | $5.30 | 45.77 M | $5.90 B |
| 07/22/2026 | $5.35 | $5.30 (-0.93%) | $5.38 | $5.25 | 42.53 M | $5.88 B |
| 07/21/2026 | $5.08 | $5.24 (3.15%) | $5.26 | $4.98 | 40.66 M | $5.81 B |
| 07/20/2026 | $5.09 | $5.02 (-1.38%) | $5.23 | $5.00 | 26.67 M | $5.57 B |
| 07/17/2026 | $5.18 | $5.14 (-0.77%) | $5.18 | $5.06 | 36.09 M | $5.70 B |
| 07/16/2026 | $5.19 | $5.12 (-1.35%) | $5.22 | $5.10 | 31.54 M | $5.68 B |
| 07/15/2026 | $5.36 | $5.20 (-2.99%) | $5.37 | $5.10 | 30.23 M | $5.77 B |
| 07/14/2026 | $5.47 | $5.31 (-2.93%) | $5.51 | $5.25 | 37.61 M | $5.89 B |
| 07/13/2026 | $5.29 | $5.37 (1.51%) | $5.44 | $5.19 | 50.93 M | $5.96 B |
| 07/10/2026 | $5.18 | $5.20 (0.39%) | $5.25 | $5.12 | 46.08 M | $5.77 B |
| 07/09/2026 | $5.16 | $5.14 (-0.39%) | $5.18 | $5.05 | 35.21 M | $5.70 B |
| 07/08/2026 | $5.17 | $5.23 (1.16%) | $5.29 | $5.11 | 42.58 M | $5.80 B |
| 07/07/2026 | $5.01 | $5.02 (0.2%) | $5.12 | $4.91 | 34.14 M | $5.57 B |
| 07/06/2026 | $5.01 | $4.93 (-1.6%) | $5.14 | $4.93 | 22.02 M | $5.47 B |
| 07/02/2026 | $4.95 | $5.06 (2.22%) | $5.11 | $4.93 | 26.53 M | $5.61 B |
| 07/01/2026 | $4.87 | $4.87 (0%) | $5.00 | $4.80 | 59.98 M | $5.40 B |
| 06/30/2026 | $5.06 | $4.89 (-3.36%) | $5.18 | $4.88 | 61.60 M | $5.42 B |
| 06/29/2026 | $5.12 | $5.04 (-1.56%) | $5.19 | $5.01 | 36.44 M | $5.59 B |
| 06/26/2026 | $5.15 | $5.11 (-0.78%) | $5.22 | $5.04 | 48.99 M | $5.67 B |
| 06/25/2026 | $5.05 | $5.21 (3.17%) | $5.22 | $4.99 | 31.92 M | $5.78 B |
| 06/24/2026 | $5.20 | $5.04 (-3.08%) | $5.20 | $5.02 | 42.33 M | $5.59 B |
| 06/23/2026 | $5.33 | $5.29 (-0.75%) | $5.41 | $5.28 | 23.15 M | $5.87 B |
| 06/22/2026 | $5.38 | $5.41 (0.56%) | $5.41 | $5.23 | 30.89 M | $6.00 B |
| 06/18/2026 | $5.55 | $5.31 (-4.32%) | $5.57 | $5.14 | 67.16 M | $5.89 B |
| 06/17/2026 | $5.57 | $5.58 (0.18%) | $5.64 | $5.55 | 26.18 M | $6.19 B |
| 06/16/2026 | $5.77 | $5.59 (-3.12%) | $5.80 | $5.57 | 29.11 M | $6.20 B |
| 06/15/2026 | $5.87 | $5.83 (-0.68%) | $5.96 | $5.80 | 33.23 M | $6.47 B |
| 06/12/2026 | $6.06 | $6.04 (-0.33%) | $6.12 | $6.00 | 17.98 M | $6.70 B |
| 06/11/2026 | $6.05 | $6.03 (-0.33%) | $6.17 | $5.92 | 26.15 M | $6.69 B |
| 06/10/2026 | $5.96 | $6.01 (0.84%) | $6.12 | $5.90 | 23.39 M | $6.67 B |
| 06/09/2026 | $6.15 | $5.87 (-4.55%) | $6.20 | $5.81 | 24.18 M | $6.51 B |
| 06/08/2026 | $6.04 | $6.17 (2.15%) | $6.22 | $6.04 | 19.39 M | $6.84 B |
| 06/05/2026 | $6.20 | $5.95 (-4.03%) | $6.21 | $5.90 | 24.23 M | $6.60 B |
| 06/04/2026 | $6.10 | $6.25 (2.46%) | $6.29 | $6.06 | 22.29 M | $6.93 B |
| 06/03/2026 | $6.31 | $6.18 (-2.06%) | $6.36 | $6.05 | 36.99 M | $6.85 B |
| 06/02/2026 | $6.25 | $6.25 (0%) | $6.43 | $6.24 | 37.00 M | $6.93 B |
| 06/01/2026 | $6.27 | $6.25 (-0.32%) | $6.39 | $6.22 | 31.37 M | $6.93 B |
| 05/29/2026 | $6.20 | $6.19 (-0.16%) | $6.28 | $6.15 | 26.96 M | $6.86 B |
| 05/28/2026 | $6.22 | $6.22 (0%) | $6.26 | $6.13 | 34.22 M | $6.90 B |
| 05/27/2026 | $6.29 | $6.18 (-1.75%) | $6.30 | $6.15 | 33.05 M | $6.85 B |
| 05/26/2026 | $6.70 | $6.48 (-3.28%) | $6.73 | $6.44 | 34.79 M | $7.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
