5 DAY PERFORMANCE
+30.92%
1 MONTH PERFORMANCE
+6.99%
3 MONTH PERFORMANCE
+1.02%
6 MONTH PERFORMANCE
-4.10%
YEAR-TO-DATE PERFORMANCE
+6.13%
1 YEAR PERFORMANCE
-26.43%
Transocean Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.96 | $2.97 (0.34%) | $3.00 | $2.88 | 32.77 M | $2.53 B |
| 03/11/2025 | $3.01 | $2.94 (-2.33%) | $3.06 | $2.90 | 39.93 M | $2.54 B |
| 03/10/2025 | $3.02 | $2.98 (-1.32%) | $3.10 | $2.92 | 57.01 M | $2.58 B |
| 03/07/2025 | $2.86 | $3.04 (6.29%) | $3.08 | $2.84 | 39.53 M | $2.63 B |
| 03/06/2025 | $2.68 | $2.77 (3.36%) | $2.79 | $2.68 | 39.74 M | $2.39 B |
| 03/05/2025 | $2.74 | $2.73 (-0.36%) | $2.83 | $2.70 | 38.98 M | $2.36 B |
| 03/04/2025 | $2.62 | $2.75 (4.96%) | $2.83 | $2.55 | 41.12 M | $2.38 B |
| 03/03/2025 | $2.92 | $2.67 (-8.56%) | $2.99 | $2.65 | 62.26 M | $2.31 B |
| 02/28/2025 | $3.00 | $2.95 (-1.67%) | $3.03 | $2.95 | 32.41 M | $2.55 B |
| 02/27/2025 | $3.09 | $3.04 (-1.62%) | $3.16 | $3.03 | 32.05 M | $2.63 B |
| 02/26/2025 | $3.18 | $3.09 (-2.83%) | $3.19 | $3.06 | 38.71 M | $2.67 B |
| 02/25/2025 | $3.33 | $3.19 (-4.2%) | $3.38 | $3.18 | 36.88 M | $2.76 B |
| 02/24/2025 | $3.34 | $3.33 (-0.3%) | $3.38 | $3.28 | 37.45 M | $2.88 B |
| 02/21/2025 | $3.60 | $3.36 (-6.67%) | $3.64 | $3.35 | 39.12 M | $2.90 B |
| 02/20/2025 | $3.45 | $3.56 (3.19%) | $3.61 | $3.39 | 42.78 M | $3.08 B |
| 02/19/2025 | $3.53 | $3.44 (-2.55%) | $3.61 | $3.41 | 33.01 M | $2.97 B |
| 02/18/2025 | $3.45 | $3.55 (2.9%) | $3.63 | $3.38 | 32.14 M | $3.07 B |
| 02/14/2025 | $3.66 | $3.53 (-3.55%) | $3.70 | $3.49 | 33.96 M | $3.05 B |
| 02/13/2025 | $3.71 | $3.63 (-2.16%) | $3.72 | $3.59 | 23.24 M | $3.14 B |
| 02/12/2025 | $3.82 | $3.72 (-2.62%) | $3.88 | $3.72 | 23.94 M | $3.22 B |
| 02/11/2025 | $3.77 | $3.87 (2.65%) | $3.95 | $3.73 | 26.74 M | $3.35 B |
| 02/10/2025 | $3.63 | $3.74 (3.03%) | $3.75 | $3.62 | 25.47 M | $3.23 B |
| 02/07/2025 | $3.66 | $3.58 (-2.19%) | $3.75 | $3.57 | 27.57 M | $3.09 B |
| 02/06/2025 | $3.90 | $3.75 (-3.85%) | $3.94 | $3.72 | 31.88 M | $3.24 B |
| 02/05/2025 | $3.90 | $3.87 (-0.77%) | $3.95 | $3.82 | 19.48 M | $3.35 B |
| 02/04/2025 | $3.75 | $3.89 (3.73%) | $3.90 | $3.72 | 32.52 M | $3.36 B |
| 02/03/2025 | $3.87 | $3.79 (-2.07%) | $3.92 | $3.77 | 35.15 M | $3.28 B |
| 01/31/2025 | $3.91 | $3.92 (0.26%) | $4.04 | $3.82 | 31.45 M | $3.39 B |
| 01/30/2025 | $3.84 | $3.91 (1.82%) | $3.95 | $3.80 | 23.45 M | $3.38 B |
| 01/29/2025 | $3.87 | $3.83 (-1.03%) | $3.89 | $3.77 | 24.33 M | $3.31 B |
| 01/28/2025 | $3.84 | $3.93 (2.34%) | $3.97 | $3.84 | 22.06 M | $3.40 B |
| 01/27/2025 | $3.82 | $3.83 (0.26%) | $4.04 | $3.79 | 33.36 M | $3.31 B |
| 01/24/2025 | $3.86 | $3.85 (-0.26%) | $3.94 | $3.83 | 20.09 M | $3.33 B |
| 01/23/2025 | $3.87 | $3.86 (-0.26%) | $3.95 | $3.84 | 21.82 M | $3.34 B |
| 01/22/2025 | $3.94 | $3.87 (-1.78%) | $4.00 | $3.85 | 16.41 M | $3.35 B |
| 01/21/2025 | $4.10 | $3.96 (-3.41%) | $4.10 | $3.90 | 25.08 M | $3.42 B |
| 01/17/2025 | $4.13 | $4.06 (-1.69%) | $4.14 | $4.00 | 22.85 M | $3.51 B |
| 01/16/2025 | $4.21 | $4.10 (-2.61%) | $4.27 | $4.04 | 27.60 M | $3.54 B |
| 01/15/2025 | $4.06 | $4.28 (5.42%) | $4.32 | $4.02 | 29.90 M | $3.70 B |
| 01/14/2025 | $4.07 | $4.07 (0%) | $4.12 | $3.92 | 21.51 M | $3.52 B |
| 01/13/2025 | $4.07 | $4.09 (0.49%) | $4.13 | $3.99 | 22.92 M | $3.54 B |
| 01/10/2025 | $4.13 | $4.03 (-2.42%) | $4.19 | $4.00 | 32.11 M | $3.48 B |
| 01/08/2025 | $4.10 | $3.99 (-2.68%) | $4.14 | $3.93 | 31.56 M | $3.45 B |
| 01/07/2025 | $4.00 | $4.16 (4%) | $4.19 | $3.99 | 33.87 M | $3.60 B |
| 01/06/2025 | $4.00 | $3.98 (-0.5%) | $4.05 | $3.95 | 21.33 M | $3.44 B |
| 01/03/2025 | $3.98 | $3.96 (-0.5%) | $4.01 | $3.87 | 19.18 M | $3.42 B |
| 01/02/2025 | $3.84 | $3.95 (2.86%) | $3.98 | $3.84 | 28.19 M | $3.41 B |
| 12/31/2024 | $3.68 | $3.75 (1.9%) | $3.82 | $3.67 | 22.90 M | $3.24 B |
| 12/30/2024 | $3.53 | $3.66 (3.68%) | $3.78 | $3.49 | 27.03 M | $3.16 B |
| 12/27/2024 | $3.55 | $3.53 (-0.56%) | $3.62 | $3.48 | 27.27 M | $3.05 B |
| 12/26/2024 | $3.53 | $3.57 (1.13%) | $3.59 | $3.46 | 18.28 M | $3.09 B |
| 12/24/2024 | $3.47 | $3.53 (1.73%) | $3.56 | $3.40 | 13.41 M | $3.05 B |
| 12/23/2024 | $3.53 | $3.47 (-1.7%) | $3.57 | $3.43 | 15.59 M | $3.00 B |
| 12/20/2024 | $3.53 | $3.53 (0%) | $3.62 | $3.48 | 30.88 M | $3.05 B |
| 12/19/2024 | $3.67 | $3.55 (-3.27%) | $3.73 | $3.53 | 29.56 M | $3.07 B |
| 12/18/2024 | $3.78 | $3.62 (-4.23%) | $3.90 | $3.58 | 24.45 M | $3.13 B |
| 12/17/2024 | $3.67 | $3.67 (0%) | $3.70 | $3.54 | 24.37 M | $3.17 B |
| 12/16/2024 | $3.81 | $3.73 (-2.1%) | $3.86 | $3.70 | 24.82 M | $3.22 B |
| 12/13/2024 | $3.92 | $3.86 (-1.53%) | $3.95 | $3.83 | 18.31 M | $3.34 B |
| 12/12/2024 | $4.04 | $3.94 (-2.48%) | $4.06 | $3.91 | 18.04 M | $3.41 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.
