Transocean Ltd (NY: RIG )

3.510 +0.100 (+2.93%)
Official Closing Price Updated: 4:10 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.010 4.050 3.700 3.760 16,704,843 -0.24(-6.00%)
Apr 28, 2022 3.900 4.050 3.740 4.000 14,397,124 +0.15(+3.90%)
Apr 27, 2022 3.890 3.900 3.775 3.850 12,035,770 +0.02(+0.52%)
Apr 26, 2022 3.960 4.020 3.830 3.830 17,528,922 -0.03(-0.78%)
Apr 25, 2022 3.860 3.900 3.620 3.860 24,285,960 -0.14(-3.50%)
Apr 22, 2022 4.150 4.250 3.960 4.000 14,708,647 -0.19(-4.53%)
Apr 21, 2022 4.540 4.170 4.190 16,187,119 -0.29(-6.47%)
Apr 20, 2022 4.620 4.630 4.390 4.480 16,063,724 -0.11(-2.40%)
Apr 19, 2022 4.660 4.765 4.500 4.590 12,422,479 -0.12(-2.55%)
Apr 18, 2022 4.650 4.833 4.541 4.710 15,770,849 +0.13(+2.84%)
Apr 14, 2022 4.470 4.640 4.450 4.580 13,717,292 +0.06(+1.33%)
Apr 13, 2022 4.440 4.550 4.380 4.520 11,098,639 +0.18(+4.15%)
Apr 12, 2022 4.360 4.500 4.300 4.340 9,774,576 +0.12(+2.84%)
Apr 11, 2022 4.360 4.380 4.180 4.220 10,211,451 -0.23(-5.17%)
Apr 08, 2022 4.310 4.551 4.310 4.450 10,998,766 +0.13(+3.01%)
Apr 07, 2022 4.430 4.490 4.150 4.320 16,928,832 -0.07(-1.59%)
Apr 06, 2022 4.600 4.660 4.340 4.390 21,761,428 -0.17(-3.73%)
Apr 05, 2022 4.780 4.830 4.530 4.560 15,623,019 -0.15(-3.18%)
Apr 04, 2022 4.730 4.790 4.560 4.710 12,713,226 +0.07(+1.51%)
Apr 01, 2022 4.510 4.750 4.470 4.640 16,672,338 +0.07(+1.53%)
Mar 31, 2022 4.680 4.870 4.565 4.570 16,636,835 -0.20(-4.19%)
Mar 30, 2022 4.930 5.090 4.720 4.770 21,044,228 -0.04(-0.83%)
Mar 29, 2022 4.490 4.820 4.400 4.810 22,219,454 +0.14(+3.00%)
Mar 28, 2022 4.780 4.800 4.520 4.670 26,844,140 -0.36(-7.16%)
Mar 25, 2022 4.410 5.050 4.365 5.030 48,956,756 +0.60(+13.54%)
Mar 24, 2022 4.520 4.590 4.400 4.430 15,485,996 -0.09(-1.99%)
Mar 23, 2022 4.550 4.690 4.495 4.520 18,275,416 +0.09(+2.03%)
Mar 22, 2022 4.410 4.540 4.330 4.430 13,711,452 -0.02(-0.45%)
Mar 21, 2022 4.420 4.630 4.351 4.450 27,128,092 +0.19(+4.46%)
Mar 18, 2022 4.220 4.380 4.181 4.260 25,531,826 -0.03(-0.70%)
Mar 17, 2022 4.050 4.345 3.990 4.290 30,717,136 +0.41(+10.57%)
Mar 16, 2022 3.980 4.110 3.810 3.880 23,482,256 -0.08(-2.02%)
Mar 15, 2022 3.900 4.100 3.800 3.960 29,956,024 -0.18(-4.35%)
Mar 14, 2022 4.520 4.530 4.100 4.140 29,329,302 -0.59(-12.47%)
Mar 11, 2022 4.880 5.020 4.710 4.730 28,099,780 -0.23(-4.64%)
Mar 10, 2022 4.950 4.960 45,235,844 +0.04(+0.81%)
Mar 09, 2022 4.710 5.149 4.620 4.920 69,381,456 -0.10(-1.99%)
Mar 08, 2022 5.140 5.560 4.680 5.020 115,545,640 +0.07(+1.41%)
Mar 07, 2022 4.260 5.440 4.260 4.950 112,285,000 +0.71(+16.75%)
Mar 04, 2022 3.730 4.250 3.730 4.240 45,314,424 +0.47(+12.47%)
Mar 03, 2022 3.680 3.790 3.570 3.770 20,392,786 +0.01(+0.27%)
Mar 02, 2022 3.520 3.770 3.520 3.760 25,390,192 +0.14(+3.87%)
Mar 01, 2022 3.590 3.720 3.490 3.620 25,794,348 +0.08(+2.26%)
Feb 28, 2022 3.280 3.550 3.280 3.540 18,957,976 +0.21(+6.31%)
Feb 25, 2022 3.370 3.340 3.210 3.330 24,075,228 -0.03(-0.89%)
Feb 24, 2022 3.500 3.520 3.205 3.360 27,607,968 -0.12(-3.45%)
Feb 23, 2022 3.270 3.525 3.270 3.480 23,136,862 +0.16(+4.82%)
Feb 22, 2022 3.510 3.520 3.270 3.320 25,907,860 -0.03(-0.90%)
Feb 18, 2022 3.350 0 -0.23(-6.42%)
Feb 17, 2022 3.720 3.750 3.550 3.580 15,785,107 -0.12(-3.24%)
Feb 16, 2022 3.620 3.920 3.620 3.700 20,169,768 +0.07(+1.93%)
Feb 15, 2022 3.480 3.650 3.420 3.630 15,721,587 +0.01(+0.28%)
Feb 14, 2022 3.760 3.760 3.590 3.620 17,017,974 -0.11(-2.95%)
Feb 11, 2022 3.620 3.820 3.610 3.730 21,375,906 +0.13(+3.61%)
Feb 10, 2022 3.570 3.780 3.540 3.600 14,401,902 +0.02(+0.56%)
Feb 09, 2022 3.500 3.640 3.450 3.580 12,386,195 +0.12(+3.47%)
Feb 08, 2022 3.660 3.700 3.410 3.460 22,531,916 -0.24(-6.49%)
Feb 07, 2022 3.760 3.850 3.700 3.700 16,936,508 -0.08(-2.12%)
Feb 04, 2022 3.480 3.810 3.450 3.780 31,788,800 +0.32(+9.25%)
Feb 03, 2022 3.450 3.350 3.460 13,932,370 -0.04(-1.14%)
Feb 02, 2022 3.490 3.600 3.420 3.500 20,963,864 -0.03(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.