5 DAY PERFORMANCE
+19.15%
1 MONTH PERFORMANCE
+7.88%
3 MONTH PERFORMANCE
+19.84%
6 MONTH PERFORMANCE
-6.10%
YEAR-TO-DATE PERFORMANCE
+49.15%
1 YEAR PERFORMANCE
+84.98%
Transocean Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $5.54 | $5.55 (0.09%) | $5.60 | $5.52 | 7.80 M | $6.22 B |
| 10/08/2026 | $5.50 | $5.54 (0.73%) | $5.61 | $5.46 | 30.57 M | $6.20 B |
| 10/07/2026 | $5.42 | $5.39 (-0.55%) | $5.50 | $5.32 | 19.19 M | $6.04 B |
| 10/06/2026 | $5.45 | $5.40 (-0.92%) | $5.50 | $5.32 | 26.91 M | $6.05 B |
| 10/05/2026 | $5.27 | $5.51 (4.55%) | $5.61 | $5.23 | 49.07 M | $6.17 B |
| 10/02/2026 | $5.19 | $5.17 (-0.39%) | $5.22 | $5.12 | 28.69 M | $5.79 B |
| 10/01/2026 | $5.26 | $5.24 (-0.38%) | $5.29 | $5.12 | 56.02 M | $5.87 B |
| 09/30/2026 | $5.28 | $5.24 (-0.76%) | $5.34 | $5.22 | 26.66 M | $5.87 B |
| 09/29/2026 | $5.17 | $5.21 (0.77%) | $5.29 | $5.14 | 40.45 M | $5.84 B |
| 09/28/2026 | $5.41 | $5.28 (-2.4%) | $5.45 | $5.28 | 53.63 M | $5.91 B |
| 09/25/2026 | $5.38 | $5.38 (0%) | $5.44 | $5.29 | 37.37 M | $6.03 B |
| 09/24/2026 | $5.52 | $5.43 (-1.63%) | $5.58 | $5.42 | 42.68 M | $6.08 B |
| 09/23/2026 | $5.53 | $5.47 (-1.08%) | $5.57 | $5.45 | 34.26 M | $6.13 B |
| 09/22/2026 | $5.36 | $5.49 (2.43%) | $5.53 | $5.35 | 61.28 M | $6.15 B |
| 09/21/2026 | $5.62 | $5.45 (-3.02%) | $5.63 | $5.42 | 41.57 M | $6.10 B |
| 09/18/2026 | $5.71 | $5.64 (-1.23%) | $5.75 | $5.62 | 41.10 M | $6.32 B |
| 09/17/2026 | $5.58 | $5.66 (1.43%) | $5.70 | $5.55 | 41.12 M | $6.34 B |
| 09/16/2026 | $5.87 | $5.54 (-5.62%) | $5.95 | $5.47 | 58.14 M | $6.20 B |
| 09/15/2026 | $5.51 | $5.94 (7.8%) | $5.95 | $5.51 | 68.81 M | $6.65 B |
| 09/14/2026 | $5.72 | $5.45 (-4.72%) | $5.72 | $5.44 | 43.45 M | $6.10 B |
| 09/11/2026 | $5.77 | $5.67 (-1.73%) | $5.83 | $5.59 | 34.58 M | $6.35 B |
| 09/10/2026 | $5.84 | $5.77 (-1.2%) | $5.86 | $5.66 | 45.62 M | $6.46 B |
| 09/09/2026 | $5.85 | $5.71 (-2.39%) | $5.93 | $5.69 | 45.76 M | $6.40 B |
| 09/08/2026 | $5.92 | $5.76 (-2.7%) | $6.02 | $5.76 | 44.10 M | $6.45 B |
| 09/04/2026 | $5.96 | $5.85 (-1.85%) | $5.96 | $5.77 | 40.66 M | $6.55 B |
| 09/03/2026 | $6.27 | $6.02 (-3.99%) | $6.27 | $6.01 | 43.50 M | $6.74 B |
| 09/02/2026 | $5.86 | $6.22 (6.14%) | $6.27 | $5.79 | 53.36 M | $6.97 B |
| 09/01/2026 | $5.90 | $5.92 (0.34%) | $5.99 | $5.80 | 37.12 M | $6.63 B |
| 08/31/2026 | $5.95 | $5.81 (-2.35%) | $5.98 | $5.75 | 27.52 M | $6.51 B |
| 08/28/2026 | $5.74 | $5.80 (1.05%) | $5.86 | $5.68 | 34.88 M | $6.50 B |
| 08/27/2026 | $5.63 | $5.74 (1.95%) | $5.82 | $5.57 | 44.26 M | $6.43 B |
| 08/26/2026 | $5.68 | $5.60 (-1.41%) | $5.74 | $5.58 | 23.53 M | $6.27 B |
| 08/25/2026 | $5.66 | $5.75 (1.59%) | $5.81 | $5.66 | 30.01 M | $6.44 B |
| 08/24/2026 | $5.82 | $5.77 (-0.86%) | $5.85 | $5.66 | 37.02 M | $6.46 B |
| 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 |
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.
