5 DAY PERFORMANCE
-3.75%
1 MONTH PERFORMANCE
-7.23%
3 MONTH PERFORMANCE
-5.81%
6 MONTH PERFORMANCE
+53.62%
YEAR-TO-DATE PERFORMANCE
+49.15%
1 YEAR PERFORMANCE
+125.64%
Transocean Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.60 | $6.62 (0.3%) | $6.67 | $6.50 | 26.43 M | $7.29 B |
| 05/12/2026 | $6.57 | $6.54 (-0.46%) | $6.64 | $6.43 | 24.65 M | $7.25 B |
| 05/11/2026 | $6.41 | $6.55 (2.18%) | $6.64 | $6.40 | 32.59 M | $7.26 B |
| 05/08/2026 | $6.26 | $6.40 (2.24%) | $6.50 | $6.17 | 31.21 M | $7.10 B |
| 05/07/2026 | $6.16 | $6.17 (0.16%) | $6.22 | $6.00 | 33.87 M | $6.84 B |
| 05/06/2026 | $5.95 | $6.24 (4.87%) | $6.39 | $5.95 | 46.34 M | $6.92 B |
| 05/05/2026 | $6.32 | $6.25 (-1.11%) | $6.69 | $6.22 | 65.01 M | $6.93 B |
| 05/04/2026 | $6.82 | $6.88 (0.88%) | $6.94 | $6.72 | 34.33 M | $7.63 B |
| 05/01/2026 | $6.74 | $6.84 (1.48%) | $6.88 | $6.58 | 31.97 M | $7.59 B |
| 04/30/2026 | $6.90 | $6.82 (-1.16%) | $6.98 | $6.74 | 38.49 M | $6.55 B |
| 04/29/2026 | $6.92 | $6.96 (0.58%) | $6.97 | $6.74 | 36.26 M | $6.68 B |
| 04/28/2026 | $6.57 | $6.79 (3.35%) | $6.85 | $6.46 | 57.35 M | $6.52 B |
| 04/27/2026 | $6.22 | $6.52 (4.82%) | $6.58 | $6.22 | 62.20 M | $6.26 B |
| 04/24/2026 | $6.09 | $6.11 (0.33%) | $6.15 | $5.99 | 33.07 M | $5.87 B |
| 04/23/2026 | $6.03 | $6.06 (0.5%) | $6.19 | $5.97 | 25.73 M | $5.82 B |
| 04/22/2026 | $6.14 | $6.06 (-1.3%) | $6.15 | $5.96 | 22.97 M | $5.82 B |
| 04/21/2026 | $5.91 | $6.05 (2.37%) | $6.05 | $5.90 | 27.87 M | $5.81 B |
| 04/20/2026 | $5.95 | $5.89 (-1.01%) | $5.98 | $5.82 | 27.47 M | $5.65 B |
| 04/17/2026 | $6.03 | $5.94 (-1.49%) | $6.08 | $5.85 | 48.18 M | $5.70 B |
| 04/16/2026 | $6.21 | $6.35 (2.25%) | $6.39 | $6.16 | 21.96 M | $6.10 B |
| 04/15/2026 | $6.16 | $6.15 (-0.16%) | $6.27 | $6.09 | 25.00 M | $5.90 B |
| 04/14/2026 | $6.59 | $6.17 (-6.37%) | $6.61 | $6.14 | 30.36 M | $5.92 B |
| 04/13/2026 | $6.56 | $6.64 (1.22%) | $6.75 | $6.54 | 20.54 M | $6.37 B |
| 04/10/2026 | $6.55 | $6.52 (-0.46%) | $6.61 | $6.48 | 21.20 M | $6.26 B |
| 04/09/2026 | $6.68 | $6.56 (-1.8%) | $6.82 | $6.52 | 20.60 M | $6.30 B |
| 04/08/2026 | $6.41 | $6.70 (4.52%) | $6.70 | $6.29 | 27.19 M | $6.43 B |
| 04/07/2026 | $6.61 | $6.68 (1.06%) | $6.76 | $6.53 | 28.40 M | $6.41 B |
| 04/06/2026 | $6.52 | $6.59 (1.07%) | $6.67 | $6.49 | 21.45 M | $6.33 B |
| 04/02/2026 | $6.74 | $6.59 (-2.23%) | $7.02 | $6.52 | 39.49 M | $6.33 B |
| 04/01/2026 | $6.56 | $6.50 (-0.91%) | $6.68 | $6.42 | 44.22 M | $6.24 B |
| 03/31/2026 | $6.69 | $6.63 (-0.9%) | $6.89 | $6.49 | 36.53 M | $6.36 B |
| 03/30/2026 | $7.07 | $6.65 (-5.94%) | $7.14 | $6.62 | 42.15 M | $6.38 B |
| 03/27/2026 | $6.86 | $6.93 (1.02%) | $7.04 | $6.80 | 38.37 M | $6.65 B |
| 03/26/2026 | $6.75 | $6.89 (2.07%) | $6.95 | $6.71 | 31.59 M | $6.61 B |
| 03/25/2026 | $6.67 | $6.77 (1.5%) | $6.85 | $6.63 | 34.63 M | $6.50 B |
| 03/24/2026 | $6.50 | $6.63 (2%) | $6.72 | $6.46 | 35.58 M | $6.36 B |
| 03/23/2026 | $6.15 | $6.46 (5.04%) | $6.51 | $6.11 | 47.65 M | $6.20 B |
| 03/20/2026 | $6.44 | $6.22 (-3.42%) | $6.54 | $6.19 | 36.37 M | $5.97 B |
| 03/19/2026 | $6.21 | $6.46 (4.03%) | $6.67 | $6.20 | 37.45 M | $6.20 B |
| 03/18/2026 | $6.61 | $6.25 (-5.45%) | $6.64 | $6.23 | 38.88 M | $6.00 B |
| 03/17/2026 | $6.25 | $6.58 (5.28%) | $6.67 | $6.25 | 53.68 M | $6.32 B |
| 03/16/2026 | $6.34 | $6.20 (-2.21%) | $6.36 | $6.14 | 33.36 M | $5.95 B |
| 03/13/2026 | $6.28 | $6.36 (1.27%) | $6.47 | $6.26 | 36.54 M | $6.11 B |
| 03/12/2026 | $6.27 | $6.28 (0.16%) | $6.31 | $6.15 | 30.84 M | $6.03 B |
| 03/11/2026 | $6.10 | $6.31 (3.44%) | $6.37 | $6.05 | 28.64 M | $6.06 B |
| 03/10/2026 | $6.15 | $6.16 (0.16%) | $6.30 | $6.07 | 36.64 M | $5.91 B |
| 03/09/2026 | $5.94 | $6.17 (3.87%) | $6.23 | $5.86 | 41.09 M | $5.92 B |
| 03/06/2026 | $6.01 | $5.93 (-1.33%) | $6.11 | $5.85 | 38.51 M | $5.69 B |
| 03/05/2026 | $6.34 | $6.13 (-3.31%) | $6.38 | $5.95 | 37.75 M | $5.88 B |
| 03/04/2026 | $6.15 | $6.37 (3.58%) | $6.44 | $6.12 | 34.08 M | $6.12 B |
| 03/03/2026 | $6.12 | $6.11 (-0.16%) | $6.20 | $5.94 | 43.85 M | $5.87 B |
| 03/02/2026 | $6.72 | $6.25 (-6.99%) | $6.72 | $6.15 | 53.37 M | $6.00 B |
| 02/27/2026 | $6.46 | $6.48 (0.31%) | $6.55 | $6.36 | 35.53 M | $6.22 B |
| 02/26/2026 | $6.29 | $6.38 (1.43%) | $6.45 | $6.16 | 32.32 M | $6.12 B |
| 02/25/2026 | $6.59 | $6.41 (-2.73%) | $6.62 | $6.32 | 24.06 M | $6.15 B |
| 02/24/2026 | $6.46 | $6.54 (1.24%) | $6.62 | $6.34 | 35.98 M | $6.28 B |
| 02/23/2026 | $6.57 | $6.39 (-2.74%) | $6.96 | $6.37 | 54.19 M | $6.13 B |
| 02/20/2026 | $6.15 | $6.52 (6.02%) | $6.53 | $6.11 | 53.18 M | $6.26 B |
| 02/19/2026 | $6.28 | $6.36 (1.27%) | $6.39 | $6.18 | 67.27 M | $6.11 B |
| 02/18/2026 | $6.24 | $6.22 (-0.32%) | $6.27 | $6.10 | 73.35 M | $5.97 B |
| 02/17/2026 | $6.45 | $6.14 (-4.81%) | $6.51 | $6.01 | 83.29 M | $5.59 B |
| 02/13/2026 | $6.01 | $6.54 (8.82%) | $6.57 | $5.86 | 98.17 M | $5.96 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.
