5 DAY PERFORMANCE
+16.45%
1 MONTH PERFORMANCE
-0.96%
3 MONTH PERFORMANCE
-11.11%
6 MONTH PERFORMANCE
+53.23%
YEAR-TO-DATE PERFORMANCE
+49.15%
1 YEAR PERFORMANCE
+138.76%
Transocean Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $6.82 | $6.81 (-0.15%) | $6.86 | $6.65 | 31.89 M | $7.55 B |
| 05/21/2026 | $7.46 | $6.82 (-8.58%) | $7.50 | $6.79 | 31.76 M | $7.56 B |
| 05/20/2026 | $7.45 | $7.34 (-1.48%) | $7.64 | $7.24 | 31.37 M | $8.14 B |
| 05/19/2026 | $7.64 | $7.45 (-2.49%) | $7.66 | $7.33 | 37.85 M | $8.26 B |
| 05/18/2026 | $6.99 | $7.58 (8.44%) | $7.64 | $6.92 | 61.59 M | $8.41 B |
| 05/15/2026 | $6.83 | $7.04 (3.07%) | $7.06 | $6.74 | 30.47 M | $7.81 B |
| 05/14/2026 | $6.60 | $6.91 (4.7%) | $6.93 | $6.60 | 28.60 M | $7.66 B |
| 05/13/2026 | $6.60 | $6.62 (0.3%) | $6.67 | $6.50 | 26.46 M | $7.34 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 | $7.56 B |
| 04/29/2026 | $6.92 | $6.96 (0.58%) | $6.97 | $6.74 | 36.26 M | $7.72 B |
| 04/28/2026 | $6.57 | $6.79 (3.35%) | $6.85 | $6.46 | 57.35 M | $7.53 B |
| 04/27/2026 | $6.22 | $6.52 (4.82%) | $6.58 | $6.22 | 62.20 M | $7.23 B |
| 04/24/2026 | $6.09 | $6.11 (0.33%) | $6.15 | $5.99 | 33.07 M | $6.78 B |
| 04/23/2026 | $6.03 | $6.06 (0.5%) | $6.19 | $5.97 | 25.73 M | $6.72 B |
| 04/22/2026 | $6.14 | $6.06 (-1.3%) | $6.15 | $5.96 | 22.97 M | $6.72 B |
| 04/21/2026 | $5.91 | $6.05 (2.37%) | $6.05 | $5.90 | 27.87 M | $6.71 B |
| 04/20/2026 | $5.95 | $5.89 (-1.01%) | $5.98 | $5.82 | 27.47 M | $6.53 B |
| 04/17/2026 | $6.03 | $5.94 (-1.49%) | $6.08 | $5.85 | 48.18 M | $6.59 B |
| 04/16/2026 | $6.21 | $6.35 (2.25%) | $6.39 | $6.16 | 21.96 M | $7.04 B |
| 04/15/2026 | $6.16 | $6.15 (-0.16%) | $6.27 | $6.09 | 25.00 M | $6.82 B |
| 04/14/2026 | $6.59 | $6.17 (-6.37%) | $6.61 | $6.14 | 30.36 M | $6.84 B |
| 04/13/2026 | $6.56 | $6.64 (1.22%) | $6.75 | $6.54 | 20.54 M | $7.36 B |
| 04/10/2026 | $6.55 | $6.52 (-0.46%) | $6.61 | $6.48 | 21.20 M | $7.23 B |
| 04/09/2026 | $6.68 | $6.56 (-1.8%) | $6.82 | $6.52 | 20.60 M | $7.28 B |
| 04/08/2026 | $6.41 | $6.70 (4.52%) | $6.70 | $6.29 | 27.19 M | $7.43 B |
| 04/07/2026 | $6.61 | $6.68 (1.06%) | $6.76 | $6.53 | 28.40 M | $7.41 B |
| 04/06/2026 | $6.52 | $6.59 (1.07%) | $6.67 | $6.49 | 21.45 M | $7.31 B |
| 04/02/2026 | $6.74 | $6.59 (-2.23%) | $7.02 | $6.52 | 39.49 M | $7.31 B |
| 04/01/2026 | $6.56 | $6.50 (-0.91%) | $6.68 | $6.42 | 44.22 M | $7.21 B |
| 03/31/2026 | $6.69 | $6.63 (-0.9%) | $6.89 | $6.49 | 36.53 M | $7.35 B |
| 03/30/2026 | $7.07 | $6.65 (-5.94%) | $7.14 | $6.62 | 42.15 M | $7.37 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.
